Intrepid Metals Corporation (QB)【IMTCF】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	-0.04522	-8.32290362954	0.54332	0.6013	0.49165	21171	0.54470443	CS
4	-0.1436	-22.3780582827	0.6417	0.7506	0.49165	33232	0.59428621	CS
12	0.0269	5.70882852292	0.4712	0.7506	0.46684	39726	0.59607096	CS
26	0.1081	27.7179487179	0.39	0.7506	0.301	96500	0.48234833	CS
52	0.1981	66.0333333333	0.3	0.7506	0.2278	75995	0.41750441	CS
156	0.3913	366.38576779	0.1068	0.834	0.08	51985	0.41317698	CS
260	0.382	329.02670112	0.1161	0.834	0.08	50910	0.41187833	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
1782336000	0.4981	-0.0295	-5.59	0.4994	0.4994	0.49165	10132
1782250140	0.5276	-0.034	-6.05	0.5276999	0.5434	0.5276	22760
1782163500	0.5616	0.0016	0.29	0.5432	0.6012999	0.51976	43306
1781818140	0.56	0.0204	3.78	0.54332	0.56	0.5368	8487
1781731740	0.5396	0.00042	0.08	0.54	0.54418	0.5333	11437
1781645340	0.53918	0.01274	2.42	0.5178	0.53918	0.5	103503
1781558940	0.52644	0.0157	3.07	0.5215999	0.52644	0.51	13031
1781299740	0.51074	-0.02036	-3.83	0.5326999	0.5326999	0.50935	30700
1781213220	0.5311	-0.0031	-0.58	0.5209	0.5488	0.5209	27305
1781126940	0.5342	-0.0261	-4.66	0.5496	0.559	0.5301	27928
1781040540	0.5603	-0.031	-5.24	0.5931	0.5931	0.5463	21000
1780954140	0.5913	-0.00426	-0.72	0.5838	0.6158	0.5838	91914
1780694940	0.59556	-0.08674	-12.71	0.6663	0.6663	0.59556	19160
1780608540	0.6823	0.0161	2.42	0.7027	0.7027	0.6801	32674
1780522140	0.6662	-0.03155	-4.52	0.6916	0.6916	0.64	27003
1780435740	0.69775	-0.00945	-1.34	0.7506	0.7506	0.68252	37305
1780349340	0.7072	0.0267	3.92	0.6707999	0.7176	0.6707999	42625
1780090080	0.6805	0.0389001	6.06	0.647	0.7025	0.647	50405
1780003320	0.6415999	-0.00205	-0.32	0.6417	0.6417	0.6377	10740
1779917340	0.64365	-0.0176	-2.66	0.633066	0.65	0.633066	17450
1779830940	0.66125	0.05175	8.49	0.6147	0.67444	0.6147	49930
1779484920	0.6095	-0.01561	-2.50	0.62054	0.6231	0.6055	33313
1779398880	0.62511	0.00447	0.72	0.61	0.62511	0.5936	42700
1779312300	0.62064	-0.00841	-1.34	0.6147399	0.622	0.6034	26650
1779225660	0.62905	-0.01725	-2.67	0.6382	0.6382	0.6167	40800
1779139740	0.6463	-0.02234	-3.34	0.65665	0.65665	0.64	32595
1778880000	0.66864	-0.02466	-3.56	0.6768999	0.6768999	0.6546	60040
1778793900	0.6933	-0.03215	-4.43	0.7225	0.7225	0.68855	40412
1778707380	0.72545	0.00545	0.76	0.6943	0.7453999	0.6943	66863
1778621340	0.72	0.03029	4.39	0.6811	0.72	0.68	76553
1778534940	0.68971	0.03841	5.90	0.656	0.71868	0.656	50425
1778275200	0.6513	-0.0072	-1.09	0.657376	0.6715	0.64347	59238
1778188800	0.6585	0.0682	11.55	0.6095	0.66023	0.588	41344
1778102520	0.5903	0.0217	3.82	0.5699999	0.5974	0.5699999	30149
1778016000	0.5686	-0.01183	-2.04	0.5731	0.58	0.5673	32401
1777930140	0.58043	-0.02655	-4.37	0.61	0.61	0.5797	32600
1777671000	0.60698	0.0281001	4.85	0.6	0.60698	0.5628	48855
1777584540	0.5788799	0.0166799	2.97	0.5675	0.5895	0.5675	19083
1777498140	0.5622	0.0226	4.19	0.5491	0.5622	0.54568	28977
1777411800	0.5396	-0.0119	-2.16	0.54592	0.5557	0.536383	29823
1777325400	0.5515	-0.03401	-5.81	0.5598999	0.58346	0.55	410340
1777065780	0.58551	-0.00689	-1.16	0.5719999	0.58551	0.55205	20395
1776979740	0.5924	-0.01848	-3.03	0.6004	0.6004	0.5705	25585
1776893280	0.61088	0.01748	2.95	0.5919	0.61088	0.5897	11303
1776806940	0.5934	0.020596	3.60	0.563175	0.59352	0.563175	12205
1776720540	0.572804	-0.002196	-0.38	0.579	0.6142	0.5709999	41133
1776460800	0.575	0.0050001	0.88	0.5758	0.5798	0.5617	29134
1776374940	0.5699999	0.0567999	11.07	0.5163	0.5699999	0.51	4243
1776288360	0.5132	0.0132	2.64	0.54	0.54	0.50888	15313
1776202140	0.5	0.0035	0.70	0.5	0.50997	0.4769	12847
1776115740	0.4965	-0.0074	-1.47	0.5162	0.5162	0.49484	5903
1775856000	0.5039	-0.0061	-1.20	0.5151	0.52616	0.503371	17000
1775770140	0.51	0.01759	3.57	0.50213	0.51	0.49394	35825
1775683500	0.49241	0.02031	4.30	0.5014999	0.5163	0.49241	43170
1775596800	0.4721	-0.0253	-5.09	0.47309	0.49	0.46684	20705
1775510940	0.4974	-0.0086	-1.70	0.5273	0.5273	0.4939	26020
1775164920	0.506	0.0093	1.87	0.4712	0.5233	0.4712	41639
1775078400	0.4967	0.0239	5.05	0.47	0.508214	0.47	70355
1774992540	0.4728	0.01625	3.56	0.488	0.4887	0.464	120375
1774906080	0.45655	0.10645	30.41	0.37	0.478	0.37	404336
1774646940	0.3501	-0.00185	-0.53	0.36	0.36982	0.3501	49096
1774560480	0.35195	-0.014519	-3.96	0.3449999	0.3719	0.3449999	7902
1774473900	0.366469	0.006469	1.80	0.36	0.3681	0.35408	41100