Lotus Resources Ltd (QX)【LTSRF】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	-0.07012	-15.5780680707	0.45012	0.45012	0.35	72675	0.40401777	CS
4	-0.131	-25.6360078278	0.511	0.5128	0.35	72485	0.45047578	CS
12	-0.59	-60.824742268	0.97	1.17	0.35	114897	0.70046647	CS
26	0.26245	223.266695023	0.11755	1.659	0.1051	336910	0.30345876	CS
52	0.2701	245.768880801	0.1099	1.659	0.095	670396	0.16601063	CS
156	0.254	201.587301587	0.126	1.659	0.0765	517816	0.16756958	CS
260	0.221	138.993710692	0.159	1.659	0.0765	455410	0.17827054	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
1781299740	0.38	-0.0021	-0.55	0.37	0.38	0.364	63082
1781213220	0.3821	-0.0139	-3.51	0.37	0.3821	0.35	64795
1781126940	0.396	-0.0017	-0.43	0.3774	0.399158	0.3774	109712
1781040540	0.3977	-0.0424	-9.63	0.4262	0.4262	0.3977	71175
1780954140	0.4401	0.0301001	7.34	0.4326	0.4401	0.4099999	67954
1780694940	0.4099999	-0.029808	-6.78	0.45012	0.45012	0.4099999	49738
1780608540	0.439808	-0.010192	-2.26	0.44	0.44	0.439808	4850
1780522140	0.45	0.003445	0.77	0.45	0.45	0.45	5000
1780435740	0.446555	-0.005445	-1.20	0.45285	0.45904	0.44	51322
1780349340	0.452	-0.02473	-5.19	0.4475	0.462	0.4475	32441
1780090080	0.47673	0.00673	1.43	0.4705	0.47673	0.4705	10449
1780003320	0.47	-0.01376	-2.84	0.45	0.47	0.445	152384
1779917340	0.48376	0.000695	0.14	0.4868	0.5128	0.46	127182
1779830940	0.483065	-0.016935	-3.39	0.49845	0.49845	0.483065	51288
1779484920	0.5	0.04	8.70	0.48	0.51	0.48	30508
1779398880	0.46	-0.002713	-0.59	0.46	0.47	0.46	47153
1779312300	0.462713	0.029913	6.91	0.4783	0.49	0.4498	125351
1779225660	0.4328	-0.022615	-4.97	0.45	0.4683	0.4328	78229
1779139740	0.455415	-0.040335	-8.14	0.48	0.48	0.45	189794
1778880000	0.49575	-0.05175	-9.45	0.511	0.511	0.4883	107894
1778793900	0.5475	-0.01929	-3.40	0.55	0.55	0.532	95883
1778707380	0.56679	-0.013434	-2.32	0.5594559	0.56679	0.5594559	5651
1778621340	0.580224	-0.029876	-4.90	0.5668	0.6254	0.5668	28285
1778534940	0.6101	0.0621	11.33	0.5936	0.6415999	0.5699999	118509
1778275200	0.548	-0.087	-13.70	0.59	0.6052	0.5461	90771
1778188800	0.635	0.01	1.60	0.625	0.644324	0.625	15260
1778102520	0.625	0.03928	6.71	0.591	0.63	0.59	543535
1778016000	0.58572	-0.01728	-2.87	0.59	0.6	0.58	170290
1777930140	0.603	-0.037	-5.78	0.64	0.64	0.5786	233615
1777671000	0.64	-0.08845	-12.14	0.6899999	0.7	0.6329	595535
1777584540	0.72845	-0.29155	-28.58	0.6525	0.8389	0.6525	1319451
1777498140	1.02	-0.05	-4.67	1.05	1.05	1.01	17049
1777411800	1.07	0	0.00	1.074	1.074	1.07	5782
1777325400	1.07	0.01	1.34	1.0725	1.075	1.056	52927
1777065780	1.0559	-0.04	-4.01	1.04	1.0559	1.04	5303
1776979740	1.1	0	0.00	1.1399999	1.1399999	1.1	4000
1776893280	1.1	0.04	3.29	1.096	1.15	1.096	39468
1776806940	1.065	-0.06	-4.91	1.08	1.1299999	1.01	23675
1776720000	1.12	0	0.00	1.12	1.12	1.12	0
1776460800	1.12	0.01	0.90	1.15	1.17	1.12	14939
1776374940	1.11	-0.02	-1.77	1.02	1.15	1.02	20299
1776288360	1.1299999	0.03	2.73	1.055	1.1299999	1.055	41369
1776202140	1.1	0.08	7.84	1.05	1.15	1.04	112727
1776115740	1.02	-0.04	-3.77	1	1.02	1	42850
1775856000	1.06	0	0.00	1.065	1.08	1.06	9173
1775770140	1.06	0.02	1.92	1.025	1.06	1.012	6939
1775683500	1.04	0.04	4.00	1.04	1.06	1.00409	44702
1775596800	1	0.0276	2.84	1.00005	1.00005	0.95	14151
1775510940	0.9724	-0.0141	-1.43	0.96	0.9881	0.95	21652
1775164920	0.9865	-0.0275	-2.71	0.98	1.01	0.9526	45936
1775078400	1.014	0.09	10.22	0.99	1.03	0.99	136031
1774992540	0.92	0.0775	9.20	0.88455	0.9262	0.88455	207643
1774906080	0.8425	-0.013	-1.52	0.8737	0.8737	0.8425	312055
1774646940	0.8555	-0.048875	-5.40	0.8954	0.8954	0.84405	41055
1774560480	0.904375	-0.038625	-4.10	0.918625	0.935	0.904375	53581
1774473900	0.943	0.06615	7.54	0.932	0.99	0.932	12465
1774387560	0.87685	-0.11925	-11.97	0.895	0.92	0.8199999	594162
1774300800	0.9961	-0.0239	-2.34	1.02	1.02	0.9521	39827
1774041960	1.02	0.08	8.22	0.97	1.035	0.94	35338
1773955740	0.9425	-0.0775	-7.60	0.94	1	0.94	83258
1773869340	1.02	-0.04	-3.77	1.081	1.081	1.02	18975
1773782700	1.06	-0.03	-2.30	1.05	1.11	1.025	134529
1773696120	1.085	-0.07	-5.65	1.1	1.1	1.08	46501