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	-0.03785	-6.47063851611	0.58495	0.612	0.4979	39771	0.58489804	CS
4	-0.0468	-7.88011449739	0.5939	0.6263	0.4979	29527	0.57839173	CS
12	-0.2725	-33.2479258175	0.8196	0.82	0.4979	25101	0.62129674	CS
26	-0.1929	-26.0675675676	0.74	0.98982	0.4979	26609	0.72500751	CS
52	0.22395	69.3021816494	0.32315	0.98982	0.31275	28003	0.66574738	CS
156	0.4371	397.363636364	0.11	0.98982	0.095025	19948	0.5190929	CS
260	0.4426	423.540669856	0.1045	0.98982	0.05	22171	0.32812004	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775164920	0.7	-0.000863	-0.12	0.7	0.7	0.7	7050
1775078400	0.700863	0.026963	4.00	0.665	0.7136	0.665	14491
1774992540	0.6739	0.0009	0.13	0.6479	0.6739	0.6479	2000
1774906080	0.673	0.004	0.60	0.673	0.673	0.673	1002
1774646940	0.669	0.004	0.60	0.669	0.669	0.669	11644
1774560480	0.665	-0.0388	-5.51	0.665	0.665	0.665	540
1774473900	0.7038	0.0038	0.54	0.6932199	0.7038	0.6932199	25211
1774387560	0.7	0.0237	3.50	0.7	0.7	0.7	9500
1774300800	0.6763	0.0223	3.41	0.64	0.6783	0.6349	15525
1774041960	0.654	-0.0131	-1.96	0.6949999	0.7347	0.654	27534
1773955740	0.6671	-0.043	-6.06	0.6955	0.6955	0.656645	49301
1773869340	0.7101	-0.0474	-6.26	0.73	0.7574999	0.7101	21762
1773782700	0.7574999	-0.0185	-2.38	0.7719	0.773625	0.7574999	16961
1773696120	0.776	-0.018	-2.27	0.785	0.795	0.776	12320
1773437340	0.794	-0.032	-3.87	0.8196	0.8199999	0.785	40935
1773350400	0.826	-0.011015	-1.32	0.8412	0.8412	0.8193	10953
1773264540	0.837015	-0.006735	-0.80	0.8217	0.8385	0.8217	15925
1773178080	0.84375	0.00775	0.93	0.85	0.8614	0.84375	30070
1773091740	0.836	-0.02892	-3.34	0.82885	0.8648	0.82885	75878