LithiumBank Resources Corporation (QX)【LBNKF】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	0.02471	7.56143088834	0.32679	0.3561	0.29331	7261	0.30976643	CS
4	-0.078	-18.1606519208	0.4295	0.4715	0.2601	17647	0.33162566	CS
12	-0.15	-29.9102691924	0.5015	0.5495	0.2601	24661	0.41436481	CS
26	-0.10995	-23.8270668545	0.46145	0.66	0.2601	44130	0.4474585	CS
52	0.1905	118.322981366	0.161	0.66	0.161	47960	0.36620805	CS
156	-0.6985	-66.5238095238	1.05	1.13	0.1391	32197	0.4514491	CS
260	-0.6485	-64.85	1	1.18	0.1391	30066	0.55089933	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	0.3515	0.04904	16.21	0.3104	0.3515	0.3086999	47100
1782941280	0.30246	0	0.00	0.30246	0.30246	0.30246	0
1782854880	0.30246	-0.00254	-0.83	0.30618	0.30618	0.29331	3650
1782768300	0.305	-0.00076	-0.25	0.3561	0.3561	0.305	16600
1782509280	0.3057599	-0.01851	-5.71	0.31976	0.31976	0.3057599	1176
1782422460	0.32427	0.01627	5.28	0.32679	0.32679	0.2980999	7619
1782336000	0.308	0	0.00	0.32498	0.32498	0.308	4150
1782250140	0.308	-0.021945	-6.65	0.32656	0.3369	0.2601	34265
1782163500	0.329945	-5.5E-5	-0.02	0.327	0.3317	0.32636	23251
1781818140	0.33	0.01	3.13	0.323	0.33	0.32	51535
1781731740	0.32	-0.030395	-8.67	0.34	0.34	0.32	99900
1781645340	0.350395	0.007495	2.19	0.34	0.350395	0.34	1081
1781558940	0.3429	-0.00905	-2.57	0.352	0.352	0.34	9097
1781299740	0.35195	-0.00805	-2.24	0.3663	0.3687	0.35195	36000
1781213220	0.36	-0.03204	-8.17	0.3789	0.3789	0.36	8010
1781126940	0.39204	0.00204	0.52	0.3801	0.39204	0.3801	4460
1781040540	0.39	-0.02494	-6.01	0.3911	0.4044	0.39	3583
1780954140	0.4149399	0.0149399	3.73	0.4715	0.4715	0.4001	1510
1780694940	0.4	-0.0465	-10.41	0.41954	0.41954	0.4	4500
1780608540	0.4465	0.00336	0.76	0.4295	0.4465	0.4295	7250
1780522140	0.44314	0.02314	5.51	0.4409	0.45965	0.42325	90682
1780435740	0.42	-0.015225	-3.50	0.43	0.43	0.4140499	12821
1780349340	0.435225	0.008325	1.95	0.4388	0.4388	0.4323	3750
1780090080	0.4269	-0.0131	-2.98	0.4299	0.431	0.40936	36333
1780003320	0.44	0.056589	14.76	0.4617	0.4617	0.44	750
1779917340	0.383411	-0.008589	-2.19	0.385	0.385	0.383411	11616
1779830940	0.392	0.0019	0.49	0.3878	0.39925	0.385	23600
1779484920	0.3901	-0.0092	-2.30	0.4038	0.4038	0.3901	7847
1779398880	0.3993	-0.01025	-2.50	0.4055	0.40675	0.3878	152935
1779312300	0.40955	-0.00545	-1.31	0.4052	0.40955	0.401	795
1779225660	0.415	0.0080001	1.97	0.4129399	0.415	0.4129399	860
1779139740	0.4069999	0.00205	0.51	0.415	0.415	0.4069999	250
1778880000	0.4049499	-0.00845	-2.04	0.4156	0.41856	0.4049499	12170
1778793900	0.4134	-0.0066	-1.57	0.4321	0.4481	0.4134	77583
1778707380	0.42	-0.00912	-2.13	0.4292	0.4293	0.42	10760
1778621340	0.42912	0.0191201	4.66	0.40304	0.4429	0.401	36301
1778534940	0.4099999	-0.0202	-4.70	0.4001	0.42	0.4	49006
1778275200	0.4302	-0.0144	-3.24	0.4187	0.4302	0.4041	9500
1778188800	0.4446	0.02257	5.35	0.4327	0.4731	0.42708	10323
1778102520	0.42203	-0.01237	-2.85	0.4494	0.4494	0.42203	54102
1778016000	0.4344	-0.0345	-7.36	0.46083	0.46083	0.4344	57225
1777930140	0.4689	0.009	1.96	0.46896	0.46896	0.4689	12526
1777671000	0.4599	-0.00574	-1.23	0.46	0.46735	0.4598	35500
1777584540	0.46564	0	0.00	0.46564	0.46564	0.46564	0
1777498140	0.46564	0.00564	1.23	0.46	0.4758	0.46	7713
1777411800	0.46	-0.01979	-4.12	0.4614	0.4614	0.46	29837
1777325400	0.47979	-0.01445	-2.92	0.475	0.47979	0.4575	31679
1777065780	0.49424	0.01694	3.55	0.49	0.5004999	0.4803	48926
1776979740	0.4773	0.0243	5.36	0.473	0.48	0.465	36500
1776893280	0.453	-0.01065	-2.30	0.47	0.47	0.453	11200
1776806940	0.46365	-0.00335	-0.72	0.4669	0.4798	0.4602	9750
1776720540	0.467	0.01494	3.30	0.4512	0.467	0.4512	23350
1776460800	0.45206	-0.00764	-1.66	0.5495	0.5495	0.45206	24959
1776374940	0.4597	-0.02274	-4.71	0.49661	0.49661	0.4597	37588
1776288360	0.48244	-0.01646	-3.30	0.547	0.547	0.47	55970
1776202140	0.4989	0.0088	1.80	0.533	0.533	0.476	25511
1776115740	0.4901	-0.0138	-2.74	0.507	0.507	0.4895	1125
1775856000	0.5039	0.0039	0.78	0.51	0.51	0.50095	3128
1775770140	0.5	-0.002	-0.40	0.5014999	0.5264	0.5	8910
1775683500	0.502	-0.00905	-1.77	0.49785	0.5104	0.49785	7950
1775596800	0.51105	-0.04025	-7.30	0.485819	0.5194	0.485819	27830
1775510940	0.5513	0.0313	6.02	0.53	0.5513	0.4939	28315