Nicola Mining Inc (QB)【HUSIF】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	0.0891	21.1287645245	0.4217	0.5537	0.4217	15405	0.50722298	CS
4	-0.0792	-13.4237288136	0.59	0.59	0.4191	40076	0.52599816	CS
12	-0.1754	-25.5610609152	0.6862	0.7101	0.4191	33301	0.57499771	CS
26	-0.1996	-28.0968468468	0.7104	0.98982	0.4191	28934	0.69008241	CS
52	0.1408	38.0540540541	0.37	0.98982	0.36118	28544	0.67973156	CS
156	0.405	382.797731569	0.1058	0.98982	0.095025	20241	0.53359986	CS
260	0.4088	400.784313725	0.102	0.98982	0.05	22588	0.33619101	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783027740	0.5108	0.0237	4.87	0.5537	0.5537	0.5108	35150
1782941280	0.4871	-0.0219	-4.30	0.4871	0.4871	0.4871	2500
1782854460	0.509	0	0.00	0.509	0.509	0.509	0
1782768060	0.509	0	0.00	0.509	0.509	0.509	0
1782508860	0.509	0	0.00	0.509	0.509	0.509	0
1782422460	0.509	0.023	4.73	0.4217	0.509	0.4217	28310
1782336000	0.486	-0.0103	-2.08	0.486	0.486	0.486	200
1782250140	0.4963	-0.01452	-2.84	0.4190999	0.4963	0.4190999	12280
1782163740	0.51082	0	0.00	0.51082	0.51082	0.51082	0
1781818140	0.51082	-0.00443	-0.86	0.5052	0.5177	0.5052	18500
1781731740	0.51525	-0.0053	-1.02	0.5252	0.5252	0.513095	23220
1781645340	0.52055	0.0180501	3.59	0.5217	0.52638	0.5	93594
1781558940	0.5024999	-0.03286	-6.14	0.546	0.546	0.5024999	54596
1781299740	0.5353599	0.0153599	2.95	0.5077	0.5353599	0.495	124340
1781213220	0.52	-0.00964	-1.82	0.4958	0.52	0.49	51792
1781126940	0.52964	0	0.00	0.52964	0.52964	0.52964	0
1781040540	0.52964	0.00144	0.27	0.52964	0.52964	0.52964	23250
1780954140	0.5282	-0.0189	-3.45	0.5282	0.5282	0.5282	23025
1780694940	0.5471	-0.02745	-4.78	0.577	0.577	0.5471	103250
1780608540	0.57455	-0.00545	-0.94	0.59	0.59	0.57455	2200
1780522140	0.58	-0.032	-5.23	0.58	0.58	0.504	94259
1780435740	0.612	0.0305	5.25	0.5945	0.612	0.5945	27000
1780349340	0.5815	-0.0089	-1.51	0.4979	0.59934	0.4979	74397
1780090080	0.5904	0.0218	3.83	0.58495	0.5904	0.58495	1000
1780003320	0.5686	0.00755	1.35	0.56375	0.575	0.56375	54438
1779917340	0.56105	0	0.00	0.56105	0.56105	0.56105	0
1779830940	0.56105	-0.00249	-0.44	0.59255	0.59255	0.56105	47705
1779485100	0.56354	0	0.00	0.56354	0.56354	0.56354	0
1779398700	0.56354	0	0.00	0.56354	0.56354	0.56354	0
1779312300	0.56354	0.01666	3.05	0.56354	0.56354	0.56354	42000
1779225660	0.54688	-0.03948	-6.73	0.54688	0.54688	0.54688	9500
1779139740	0.58636	0.01726	3.03	0.58636	0.58636	0.58636	5000
1778880000	0.5691	-0.0342	-5.67	0.582	0.582	0.5691	12669
1778793900	0.6032999	-0.0033	-0.54	0.6032999	0.6032999	0.6032999	7500
1778707380	0.6066	0.00826	1.38	0.6	0.6263	0.6	13786
1778621340	0.59834	0.03184	5.62	0.6032999	0.6032999	0.59834	35766
1778534940	0.5665	-0.01964	-3.35	0.5665	0.5665	0.5665	29120
1778275200	0.58614	0.00614	1.06	0.5939	0.5939	0.58614	16087
1778188800	0.58	0	0.00	0.5777	0.58	0.5705	14300
1778102520	0.58	-0.01145	-1.94	0.58	0.59	0.58	13100
1778016000	0.59145	0.01215	2.10	0.59145	0.59145	0.59145	150
1777930140	0.5793	-0.0097	-1.65	0.5797	0.5815	0.5793	36831
1777671000	0.589	0.0031	0.53	0.5776	0.59378	0.5711	75300
1777584540	0.5859	0.0159001	2.79	0.5706	0.5859	0.5628	56150
1777498140	0.5699999	0.005	0.88	0.6108	0.6108	0.5699999	89700
1777411800	0.5649999	0	0.00	0.5649999	0.5649999	0.5649999	16108
1777325400	0.5649999	-0.0244	-4.14	0.5649999	0.5649999	0.5649999	2400
1777065780	0.5894	-0.0006	-0.10	0.605	0.605	0.5894	2800
1776979740	0.59	-0.01782	-2.93	0.613	0.63	0.59	13900
1776893280	0.60782	0.00672	1.12	0.60782	0.60782	0.60782	550
1776806940	0.6011	-0.0125	-2.04	0.6149	0.6149	0.6011	10350
1776720540	0.6136	-0.03094	-4.80	0.602	0.62399	0.59	30579
1776460800	0.64454	-0.01246	-1.90	0.647236	0.647236	0.61	72550
1776374940	0.657	-0.0113	-1.69	0.669	0.669	0.65	10140
1776288360	0.6683	0.0328	5.16	0.6595	0.7101	0.6595	48109
1776202140	0.6355	-0.00368	-0.58	0.661	0.661	0.6355	16344
1776115740	0.63918	-0.04592	-6.70	0.671	0.699	0.6	51312
1775856000	0.6851	-0.01402	-2.01	0.6946	0.6969999	0.6794	62860
1775770140	0.69912	0.01122	1.63	0.6862	0.69912	0.6862	10230
1775683500	0.6879	0.00777	1.14	0.69436	0.69436	0.6738	12165
1775596800	0.68013	-0.01967	-2.81	0.7092	0.7092	0.68013	4605
1775510940	0.6998	-0.0002	-0.03	0.6998	0.6998	0.6998	1802