Frontier Lithium (QB)【LITOF】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	-0.0482	-11.5255858441	0.4182	0.4383	0.37	89383	0.40709645	CS
4	-0.0551	-12.9616560809	0.4251	0.4864	0.37	69164	0.42125169	CS
12	-0.25	-40.3225806452	0.62	0.6205	0.37	64631	0.46493327	CS
26	-0.1556	-29.604261796	0.5256	0.8442	0.37	58639	0.55457467	CS
52	-0.013	-3.39425587467	0.383	0.8442	0.3329	56669	0.48835761	CS
156	-1.07	-74.3055555556	1.44	1.46	0.269	58597	0.56234884	CS
260	-0.38888	-51.2439384356	0.75888	3.71	0.269	80605	1.19563437	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	0.37	-0.0257	-6.49	0.39	0.39232	0.37	230047
1780608540	0.3957	-0.0103	-2.54	0.40755	0.4099999	0.38889	55647
1780522140	0.406	-0.00545	-1.32	0.4383	0.4383	0.3967	11179
1780435740	0.41145	-0.00699	-1.67	0.4121	0.4199	0.41145	57097
1780349340	0.41844	0.01944	4.87	0.4099999	0.423	0.3972	154987
1780090080	0.399	-0.0197	-4.71	0.4182	0.4182	0.399	168005
1780003320	0.4187	0.0127	3.13	0.40695	0.4195	0.3993	54548
1779917340	0.406	-0.004	-0.98	0.40856	0.40856	0.406	54194
1779830940	0.4099999	0	0.00	0.43	0.43	0.4099999	58029
1779484920	0.4099999	-0.0086	-2.05	0.4006	0.4225	0.4006	35927
1779398880	0.4186	-0.0021	-0.50	0.4208	0.4208	0.4062	1939
1779312300	0.4207	0.0097001	2.36	0.40582	0.4367	0.40582	8326
1779225660	0.4109999	-0.06422	-13.51	0.4218	0.4285	0.41055	61574
1779139740	0.47522	0.06022	14.51	0.39315	0.4864	0.3901	155494
1778880000	0.415	0	0.00	0.4099999	0.415	0.3901	94476
1778793900	0.415	-0.01292	-3.02	0.42585	0.43	0.4138	82056
1778707380	0.42792	-0.00898	-2.06	0.4094999	0.4282	0.40725	74374
1778621340	0.4369	0.0167	3.97	0.41056	0.4369	0.41056	44057
1778534940	0.4202	-0.0098	-2.28	0.41028	0.4251	0.4024	74241
1778275200	0.43	0.0035	0.82	0.4251	0.43	0.4201	67974
1778188800	0.4265	-0.0037	-0.86	0.45129	0.45129	0.425	61894
1778102520	0.4302	-0.0053	-1.22	0.44	0.4482	0.42635	110009
1778016000	0.4355	-0.0185	-4.07	0.452	0.45684	0.419	229016
1777930140	0.454	0.00215	0.48	0.44951	0.4564	0.449	128339
1777671000	0.45185	-0.00095	-0.21	0.47065	0.47065	0.4476	137491
1777584540	0.4528	0.0052	1.16	0.4626	0.47106	0.4494	80457
1777498140	0.4476	-0.01772	-3.81	0.4511	0.469	0.4476	70808
1777411800	0.46532	-0.01238	-2.59	0.46715	0.4687	0.4618	107368
1777325400	0.4777	-0.00058	-0.12	0.469992	0.4777	0.469992	13467
1777065780	0.47828	-0.00392	-0.81	0.47786	0.47828	0.47218	18250
1776979740	0.4822	0.0082	1.73	0.4996	0.4996	0.4694	83017
1776893280	0.474	0.00885	1.90	0.4729	0.48932	0.46	24445
1776806940	0.46515	-0.00485	-1.03	0.4751	0.48	0.46143	80795
1776720540	0.47	-0.02	-4.08	0.483992	0.48724	0.47	58097
1776460800	0.49	0.004	0.82	0.4902	0.4909	0.4813	44935
1776374940	0.486	0.005	1.04	0.48626	0.49	0.4858	25575
1776288360	0.481	-0.00236	-0.49	0.48	0.4865	0.48	80973
1776202140	0.48336	0.01336	2.84	0.4834	0.4887	0.477639	45440
1776115740	0.47	0.0001	0.02	0.4977	0.4977	0.45693	39411
1775856000	0.4699	-0.0311	-6.21	0.4831	0.48526	0.4606	75278
1775770140	0.501	-0.079	-13.62	0.55	0.55	0.4841	470198
1775683500	0.58	0.0080001	1.40	0.5719999	0.58	0.57056	14530
1775596800	0.5719999	-0.00632	-1.09	0.55	0.5799	0.55	21737
1775510940	0.5783199	-0.00998	-1.70	0.5793	0.589	0.57199	3263
1775164920	0.5883	-0.02529	-4.12	0.58565	0.602	0.585025	11080
1775078400	0.61359	0.02379	4.03	0.591	0.6205	0.5899	55352
1774992540	0.5898	0.0315	5.64	0.58	0.5898	0.58	15340
1774906080	0.5583	-0.0017	-0.30	0.5719999	0.5719999	0.5583	34320
1774646940	0.56	-0.005	-0.88	0.58625	0.58625	0.56	10317
1774560480	0.5649999	-0.017724	-3.04	0.5601	0.5815	0.5601	16187
1774473900	0.582724	0.018569	3.29	0.579375	0.586	0.5714	31065
1774387560	0.564155	-0.005845	-1.03	0.54	0.564155	0.54	45819
1774300800	0.5699999	0.0257999	4.74	0.5436	0.5788	0.5436	6231
1774041960	0.5442	-0.0178	-3.17	0.562	0.562	0.5442	3450
1773955740	0.562	-0.02666	-4.53	0.5770999	0.59175	0.5593	26788
1773869340	0.58866	-0.00174	-0.29	0.58	0.5927	0.5745	19615
1773782700	0.5904	0.0104	1.79	0.60314	0.60314	0.5897	3014
1773696120	0.58	-0.0085	-1.44	0.6195	0.6195	0.58	50797
1773437340	0.5885	-0.0292	-4.73	0.62	0.62	0.5866	80286
1773350400	0.6177	-0.0244	-3.80	0.63	0.63	0.6125	76611
1773264540	0.6421	-0.0118	-1.80	0.6483	0.65128	0.6421	1890
1773178080	0.6539	0.0019	0.29	0.6721	0.6721	0.6539	20965
1773091740	0.652	0.003285	0.51	0.624	0.672	0.604	30253