Micromem Technologies Inc (QB)【MMTIF】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	0.00195	13.6363636364	0.0143	0.0229	0.0103	333862	0.01595797	CS
4	-0.00165	-9.21787709497	0.0179	0.0229	0.0103	605265	0.01511884	CS
12	-0.00485	-22.9857819905	0.0211	0.03	0.0103	742564	0.01842962	CS
26	-0.01585	-49.3769470405	0.0321	0.039	0.0103	520201	0.02131911	CS
52	-0.044	-73.0290456432	0.06025	0.06025	0.0103	419718	0.0298857	CS
156	-0.07325	-81.843575419	0.0895	0.1105	0.0103	417643	0.03756001	CS
260	-0.1052	-86.6200082338	0.12145	0.1478	0.0103	371958	0.04317482	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
1781818140	0.01625	0.00025	1.56	0.01625	0.01625	0.01625	22000
1781731740	0.016	-0.0001	-0.62	0.0229	0.0229	0.0153	154422
1781645340	0.0161	0.0014	9.52	0.0191999	0.0191999	0.015	530880
1781558940	0.0147	0.0009	6.52	0.0103	0.0175	0.0103	44480
1781299740	0.0138	-0.004	-22.47	0.0115	0.018	0.01122	439145
1781213220	0.0178	0.005	39.06	0.0143	0.01785	0.0135	500383
1781126940	0.0128	-0.0012	-8.57	0.01262	0.0155	0.012	634600
1781040540	0.014	-0.00049	-3.38	0.0168	0.0168999	0.0115999	1341850
1780954140	0.01449	-0.00051	-3.40	0.0145	0.016	0.0144	530701
1780694940	0.015	0	0.00	0.0168999	0.017	0.015	699237
1780608540	0.015	0.00202	15.56	0.0141	0.0174	0.01248	2412642
1780522140	0.01298	-0.00132	-9.23	0.0155	0.0155	0.01215	470090
1780435740	0.0143	-0.00184	-11.40	0.0149	0.0165	0.0143	520044
1780349340	0.01614	0.00014	0.88	0.0165	0.0165	0.0161	660215
1780090080	0.016	0.0001	0.63	0.0165	0.0172	0.0142	1362476
1780003320	0.0159	-0.0006	-3.64	0.0151	0.0164	0.0151	66509
1779917340	0.0165	0.0005	3.13	0.0158	0.0167	0.01545	195726
1779830940	0.016	-0.0009	-5.33	0.0166	0.0166	0.016	258515
1779484920	0.0168999	-0.0008	-4.52	0.0199	0.02	0.0151	585329
1779398880	0.0177	0.0012	7.27	0.0179	0.0179	0.0168	92782
1779312300	0.0165	0.001	6.45	0.0173	0.0214	0.015805	5106576
1779225660	0.0155	-0.0012	-7.19	0.0124	0.0162	0.0124	10100
1779139740	0.0167	-0.0004	-2.34	0.0159	0.01755	0.0142	191202
1778880000	0.0171	0	0.00	0.0171	0.0171	0.0142	122481
1778793900	0.0171	-0.0003	-1.72	0.0191999	0.0214999	0.0164	11226
1778707380	0.0174	0.00229	15.16	0.0168	0.0187	0.0166399	36585
1778621340	0.01511	0.00011	0.73	0.01594	0.018	0.01511	70590
1778534940	0.015	-0.0005	-3.23	0.0155	0.0156	0.0117	1800429
1778275200	0.0155	-0.001	-6.06	0.0168	0.0168	0.0135	2393696
1778188800	0.0165	-0.0017	-9.34	0.0189	0.0189	0.0159	348490
1778102520	0.0182	0.0005	2.82	0.0171	0.0182	0.0171	213023
1778016000	0.0177	-0.0003	-1.67	0.0168999	0.0177	0.0168999	45710
1777930140	0.018	-0.0002	-1.10	0.0198	0.0198	0.01626	49465
1777671000	0.0182	0.0024	15.19	0.0175	0.01875	0.0158	130911
1777584540	0.0158	-0.0009	-5.39	0.016	0.01675	0.0143	1640096
1777498140	0.0167	-0.0014	-7.73	0.0152	0.0191	0.0152	649384
1777411800	0.0181	-0.0014	-7.18	0.01915	0.02	0.0175	761171
1777325400	0.0195	-0.0003	-1.52	0.0213	0.0213	0.0187	409990
1777065780	0.0198	-0.00075	-3.65	0.02	0.0212	0.0198	2208527
1776979740	0.02055	5.0E-5	0.24	0.0212	0.0213	0.019	2451575
1776893280	0.0205	-0.0005	-2.38	0.021	0.0218	0.0202	950210
1776806940	0.021	-0.001	-4.55	0.023	0.023	0.021	715600
1776720540	0.022	-0.0005	-2.22	0.0216	0.0228	0.0214999	318905
1776460800	0.0225	0.0025	12.50	0.0219	0.02596	0.021	2437033
1776374940	0.02	-0.0018	-8.26	0.02212	0.0233	0.02	441193
1776288360	0.0218	0.0003001	1.40	0.02245	0.0235	0.021	538722
1776202140	0.0214999	-0.0033	-13.31	0.028	0.028	0.0207	1108831
1776115740	0.0248	0.0018	7.83	0.025	0.025	0.0226	2238883
1775856000	0.023	-0.0038	-14.18	0.0265	0.0268	0.0216	1140752
1775770140	0.0268	0.0002	0.75	0.03	0.03	0.0251	375883
1775683500	0.0266	-0.00095	-3.45	0.0251	0.02854	0.0251	161965
1775596800	0.02755	0.0005	1.85	0.027	0.0288	0.027	191490
1775510940	0.02705	-0.00045	-1.64	0.0225	0.03	0.0225	361374
1775164920	0.0275	0	0.00	0.02634	0.0275	0.02634	30132
1775078400	0.0275	0.0055	25.00	0.0233	0.0275	0.021	566809
1774992540	0.022	0.0003	1.38	0.025	0.0275	0.0218	605635
1774906080	0.0217	-0.0004	-1.81	0.023	0.024	0.02163	130737
1774646940	0.0221	0.0011	5.24	0.0235	0.0241	0.021	558336
1774560480	0.021	-0.0038	-15.32	0.0211	0.0211	0.021	44953
1774473900	0.0248	0.0038	18.10	0.024	0.025	0.0225	251878
1774387560	0.021	-0.00085	-3.89	0.02216	0.0239	0.021	36200
1774300800	0.02185	0.0003501	1.63	0.023	0.0243	0.021	77200