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	-0.07524	-11.2164579606	0.6708	0.7506	0.5838	31753	0.67940921	CS
4	-0.06044	-9.21341463415	0.656	0.7506	0.5838	39876	0.67332544	CS
12	0.22446	60.4850444624	0.3711	0.7506	0.301	52460	0.52946901	CS
26	0.29051	95.2335682675	0.30505	0.7506	0.2899	98882	0.46889304	CS
52	0.2833	90.7256773202	0.31226	0.7506	0.2278	75877	0.41296129	CS
156	0.44556	297.04	0.15	0.834	0.08	52233	0.41116199	CS
260	0.47946	412.971576227	0.1161	0.834	0.08	51346	0.41015102	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
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
1774387560	0.36	-0.00928	-2.51	0.363755	0.3711999	0.36	42770
1774300800	0.36928	0.021785	6.27	0.32	0.36928	0.32	7050
1774041960	0.347495	0.011695	3.48	0.34714	0.34902	0.34385	2161
1773955740	0.3358	-0.0172	-4.87	0.3479999	0.3479999	0.3298	69500
1773869340	0.353	0.0027	0.77	0.335	0.35682	0.301	106080
1773782700	0.3503	-0.027015	-7.16	0.37084	0.37531	0.35	188520
1773696120	0.377315	0.014315	3.94	0.3711	0.378969	0.36	80584
1773437340	0.363	-0.02385	-6.17	0.3719	0.376	0.36	57835
1773350400	0.38685	-0.02145	-5.25	0.39362	0.39362	0.3802	63272
1773264540	0.4083	0.01325	3.35	0.4125	0.4125	0.4083	10195
1773178080	0.39505	0.00945	2.45	0.3933	0.39505	0.3933	435
1773091740	0.3856	-0.0133	-3.33	0.38656	0.3925	0.37	55720