Fitzroy Minerals Inc (QX)【FTZFF】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.0395	13.8111888112	0.286	0.3255	0.285	8620	0.29916048	CS
4	0.0109	3.46471710108	0.3146	0.38	0.2635	13709	0.31198459	CS
12	0.0315	10.7142857143	0.294	0.38	0.2635	41762	0.30382186	CS
26	0.029	9.78077571669	0.2965	0.52	0.2578	54558	0.34628538	CS
52	0.0802	32.6946596005	0.2453	0.52	0.1768	67592	0.2821496	CS
156	0.1635	100.925925926	0.162	0.52	0.0736	67517	0.22456888	CS
260	0.1635	100.925925926	0.162	0.52	0.0736	67517	0.22456888	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781818140	0.3255	0.0265951	8.90	0.3143	0.3255	0.30008	20299
1781731740	0.2989049	0.0026049	0.88	0.29569	0.2989049	0.29569	2000
1781645340	0.2963	-0.008735	-2.86	0.31	0.31	0.2963	10400
1781558940	0.305035	0.00869	2.93	0.3036	0.305035	0.29652	17000
1781299740	0.296345	0.0103451	3.62	0.2849999	0.296345	0.2849999	10700
1781213220	0.2859999	-0.004	-1.38	0.2859999	0.2859999	0.2859999	3000
1781126940	0.29	0.02286	8.56	0.28175	0.29	0.2635	17004
1781040540	0.26714	-0.04511	-14.45	0.3001	0.3001	0.26714	23323
1780954140	0.31225	-0.01275	-3.92	0.31225	0.31225	0.31225	700
1780694940	0.325	-0.0127	-3.76	0.3272	0.3272	0.325	6500
1780608540	0.3377	-0.0053	-1.55	0.3358	0.34365	0.3262	17310
1780522140	0.343	-0.00258	-0.75	0.343	0.343	0.343	1600
1780435740	0.34558	0.01383	4.17	0.3444999	0.38	0.3402	17400
1780349340	0.33175	0.01123	3.50	0.32	0.3357	0.32	18500
1780090080	0.32052	0.00137	0.43	0.3225	0.3225	0.32052	6000
1780003320	0.31915	-0.002045	-0.64	0.3275	0.3275	0.2996	27140
1779917340	0.321195	0.019165	6.35	0.3	0.321195	0.2999	51511
1779830940	0.30203	-0.00097	-0.32	0.3184	0.3184	0.30203	12700
1779484920	0.303	-0.0116	-3.69	0.316	0.316255	0.303	17005
1779398880	0.3146	0.003	0.96	0.3146	0.3146	0.3146	680
1779312300	0.3116	-0.0184	-5.58	0.32124	0.32124	0.3116	5595
1779225660	0.33	0.0087001	2.71	0.33	0.33	0.3172	54337
1779139740	0.3212999	-0.0115	-3.46	0.3513	0.3513	0.3212999	14500
1778880000	0.3328	-0.024605	-6.88	0.3328	0.3328	0.3328	9071
1778793900	0.3574049	-0.012795	-3.46	0.3679	0.3679	0.3487	11901
1778707380	0.3701999	0.0630999	20.55	0.34	0.3701999	0.3382	11535
1778621340	0.3071	0.01288	4.38	0.31	0.316	0.3071	123010
1778534400	0.29422	0	0.00	0.29422	0.29422	0.29422	0
1778275200	0.29422	-0.01798	-5.76	0.300619	0.3121	0.29422	19000
1778188800	0.3122	-0.0066	-2.07	0.32	0.32	0.31	3000
1778102520	0.3187999	-0.0008	-0.25	0.3152	0.3325	0.3152	37750
1778016000	0.3196	0.0096	3.10	0.3217	0.323	0.3196	23162
1777930140	0.31	-0.01425	-4.39	0.32205	0.32604	0.3066	22000
1777671000	0.32425	0.02155	7.12	0.303	0.3358	0.303	112842
1777584540	0.3027	-0.0029	-0.95	0.3101999	0.3101999	0.3027	120800
1777498140	0.3056	0.0115001	3.91	0.31	0.3146	0.30557	190287
1777411800	0.2940999	0.0005999	0.20	0.2985	0.2985	0.2940999	40362
1777325400	0.2935	-0.00246	-0.83	0.2925	0.3046	0.2925	196879
1777065780	0.29596	-0.01154	-3.75	0.30565	0.30774	0.28	254540
1776979740	0.3075	-0.0284	-8.45	0.309201	0.309201	0.3075	44367
1776893280	0.3358999	0.0280199	9.10	0.30395	0.3358999	0.30395	35500
1776806940	0.30788	0	0.00	0.30788	0.30788	0.30788	0
1776720540	0.30788	-0.01812	-5.56	0.30788	0.30788	0.30788	300
1776460800	0.326	0.0072001	2.26	0.32698	0.32698	0.326	13500
1776374940	0.3187999	-0.0149	-4.47	0.323	0.323	0.3187999	25540
1776288360	0.3337	0.03595	12.07	0.3054	0.3337	0.30486	63500
1776202140	0.29775	0.01611	5.72	0.2944	0.29775	0.2851	9000
1776115740	0.28164	-0.00836	-2.88	0.27885	0.29	0.27885	31000
1775856000	0.29	0.00715	2.53	0.29	0.29	0.29	5000
1775770140	0.28285	0.01355	5.03	0.28	0.28285	0.28	3500
1775683500	0.2693	-0.0207	-7.14	0.29	0.2931	0.2693	67500
1775596800	0.29	-0.0027	-0.92	0.29659	0.29659	0.29	22022
1775510940	0.2927	-0.0058	-1.94	0.31274	0.31274	0.2927	32000
1775164920	0.2985	-0.0115	-3.71	0.2985	0.2985	0.2985	28298
1775078400	0.31	0.0288	10.24	0.31	0.31387	0.3	155700
1774992540	0.2812	0.0137	5.12	0.2819999	0.29	0.2812	9900
1774906080	0.2675	-0.0199	-6.92	0.275	0.275	0.2675	71200
1774646940	0.2874	-0.0026	-0.90	0.28072	0.2874	0.28072	6000
1774560480	0.29	-0.003548	-1.21	0.294	0.3	0.2744	203781
1774473900	0.2935479	-0.010852	-3.57	0.3045	0.3064	0.2935479	138000
1774387560	0.3044	0.02263	8.03	0.2892	0.3044	0.2577999	140047
1774300800	0.28177	-0.00823	-2.84	0.2965999	0.303	0.2768	61250