Luca Mining Corporation (QX)【LUCMF】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	0.0068	0.980957876515	0.6932	0.7785	0.6701	552825	0.70974395	CS
4	-0.0641	-8.38895432535	0.7641	0.8989	0.6611	671296	0.73943278	CS
12	-0.39	-35.7798165138	1.09	1.16	0.6611	513555	0.84154754	CS
26	-0.36	-33.9622641509	1.06	1.57	0.6611	356042	0.9876938	CS
52	-0.482	-40.7783417936	1.182	1.57	0.6611	359818	1.05244124	CS
156	0.322	85.1851851852	0.378	1.57	0.144654	324201	0.79487477	CS
260	0.36945	111.768265013	0.33055	1.57	0.144654	304708	0.79335746	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
1783545840	0.6792	-0.034	-4.77	0.7177	0.72216	0.6701	545455
1783459740	0.7131999	-0.01212	-1.67	0.7469	0.7469	0.6878	583694
1783373340	0.72532	0.00616	0.86	0.7279	0.7785	0.7013	722970
1783027740	0.71916	0.03434	5.01	0.6932	0.7279	0.6932	359181
1782941280	0.68482	-0.00318	-0.46	0.6611	0.6899999	0.6611	437217
1782854880	0.6879999	-0.0031	-0.45	0.6988	0.7088	0.6687999	1218542
1782768300	0.6911	-0.02895	-4.02	0.7322	0.732475	0.69005	700277
1782509280	0.72005	0.02075	2.97	0.74395	0.7513	0.7115	407000
1782422460	0.6993	-0.012	-1.69	0.722005	0.7409	0.69082	1101249
1782336000	0.7113	-0.0387	-5.16	0.7271	0.7463999	0.7	829436
1782250140	0.75	0.0002	0.03	0.743	0.7739	0.719	865546
1782163500	0.7498	-0.02805	-3.61	0.78005	0.8147	0.74	516387
1781818140	0.77785	-0.00565	-0.72	0.7997	0.8182	0.75	580664
1781731740	0.7835	-0.03468	-4.24	0.7972	0.8636	0.7735	1046910
1781645340	0.81818	-0.01282	-1.54	0.83704	0.8465	0.7874	738530
1781558940	0.831	0.01125	1.37	0.8989	0.8989	0.8095	754678
1781299740	0.81975	0.00975	1.20	0.825	0.8348	0.7839	368244
1781213220	0.81	0.0258	3.29	0.7641	0.81	0.7641	307340
1781126940	0.7842	0.0395	5.30	0.7554999	0.7842	0.7325	688524
1781040540	0.7447	-0.0368	-4.71	0.78135	0.78135	0.7221999	680280
1780954140	0.7815	-0.0048	-0.61	0.79	0.8096	0.7583	814131
1780694940	0.7863	-0.0916	-10.43	0.8678	0.8952	0.7855	815852
1780608540	0.8779	-0.0097	-1.09	0.8951	0.8951	0.872	159648
1780522140	0.8876	-0.01146	-1.27	0.8925	0.90038	0.8721	150182
1780435740	0.89906	-0.01094	-1.20	0.9133	0.9133	0.8877	190690
1780349340	0.91	0.00922	1.02	0.9001	0.9233	0.873	234122
1780090080	0.90078	-0.04602	-4.86	0.94985	0.95	0.8843	653474
1780003320	0.9468	0.0177	1.91	0.9346	0.9517	0.9	651146
1779917340	0.9291	-0.0125	-1.33	0.9421	0.9569	0.9	726048
1779830940	0.9416	0.0716	8.23	0.8701	0.95	0.8701	720632
1779484920	0.87	-0.02	-2.25	0.873	0.90245	0.853	413227
1779398880	0.89	0.01	1.14	0.8831	0.895	0.873	448138
1779312300	0.88	0.005	0.57	0.8815	0.894	0.85	322252
1779225660	0.875	-0.030425	-3.36	0.918	0.918	0.8701	276495
1779139740	0.905425	-0.020875	-2.25	0.931	0.9377	0.8843	321130
1778880000	0.9263	-0.02375	-2.50	0.957	0.957	0.898	431680
1778793900	0.95005	-0.03125	-3.18	0.9805	0.9805	0.9359	474338
1778707380	0.9813	-0.0039	-0.40	0.9707	0.989	0.9645	300315
1778621340	0.9852	0.0401	4.24	0.9451	0.999	0.945	449879
1778534940	0.9451	0.0297	3.24	0.9155	0.9988	0.9155	746713
1778275200	0.9154	0.0054	0.59	0.9085	0.925	0.9	151594
1778188800	0.91	-0.01	-1.09	0.9348	0.9675	0.91	113131
1778102520	0.92	0.01	1.10	0.9201	0.9837	0.9127	464122
1778016000	0.91	0.012	1.34	0.92025	0.9221	0.89	495607
1777930140	0.898	-0.0265	-2.87	0.92	0.94269	0.8921	528094
1777671000	0.9245	-0.0283	-2.97	0.95155	0.96	0.9157	439691
1777584540	0.9528	0.0013	0.14	1.02	1.02	0.91	1145194
1777498140	0.9515	-0.0305	-3.11	0.975	0.9798	0.9356	706824
1777411800	0.982	-0.0106	-1.07	1.04	1.04	0.9661	694671
1777325400	0.9926	-0.0274	-2.69	1.03	1.03	0.989	710809
1777065780	1.02	-0.05	-4.67	1.07	1.07	1	421868
1776979740	1.07	-0.02	-1.83	1.11	1.12	1.07	143391
1776893280	1.09	0.04	3.81	1.06	1.1	1.06	44730
1776806940	1.05	-0.05	-4.55	1.11	1.11	1.05	87878
1776720540	1.1	-0.01	-0.72	1.12	1.12	1.05	120566
1776460800	1.108	-0.01	-1.08	1.1399999	1.16	1.1	126276
1776374940	1.1201	0.03	2.76	1.09	1.1201	1.086	125976
1776288360	1.09	0	0.00	1.1	1.1	1.058	46342
1776202140	1.09	0	0.41	1.07	1.1	1.067	38993
1776115740	1.0855	0.02	1.45	1.08	1.0855	1.04	176816
1775856000	1.07	0.01	0.94	1.07	1.1	1.06	179050
1775770140	1.06	0.02	1.92	1.07	1.1299999	1.06	188333