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	-0.004	-19.0476190476	0.021	0.0221	0.012	353627	0.01758625	CS
4	0.0067	65.0485436893	0.0103	0.0231	0.0103	378551	0.01894085	CS
12	-0.0046	-21.2962962963	0.0216	0.0231	0.0103	670528	0.01713323	CS
26	-0.013	-43.3333333333	0.03	0.032	0.0103	542526	0.02055812	CS
52	-0.03151	-64.9556792414	0.04851	0.0589	0.0103	427344	0.02831379	CS
156	-0.08045	-82.5551564905	0.09745	0.10681	0.0103	421484	0.03675301	CS
260	-0.0858	-83.4630350195	0.1028	0.1478	0.0103	374592	0.04260551	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
1783718940	0.017	0.00081	5.00	0.0137	0.017	0.012	886779
1783632420	0.01619	-0.00061	-3.63	0.01675	0.0173	0.01619	50198
1783545840	0.0168	-0.0032	-16.00	0.019655	0.019655	0.016	488293
1783459740	0.02	-0.00044	-2.15	0.022	0.022	0.02	10400
1783373340	0.02044	0.00054	2.71	0.021	0.0221	0.0198	332467
1783027740	0.0199	0.0006	3.11	0.0198	0.01991	0.0176	179700
1782941280	0.0193	-0.00065	-3.26	0.019985	0.0212	0.0193	56780
1782854880	0.01995	0.000725	3.77	0.01992	0.0201	0.0177	250000
1782768300	0.019225	-0.000375	-1.91	0.0217	0.0217	0.0177	157271
1782509280	0.0196	0.0006	3.16	0.0172	0.0196	0.0172	134250
1782422460	0.019	-0.00029	-1.50	0.02	0.0216	0.01838	579374
1782336000	0.01929	-0.00191	-9.01	0.0213	0.0216	0.0181	403598
1782250140	0.0212	0.00542	34.35	0.019	0.0231	0.01896	2187894
1782163500	0.01578	-0.00047	-2.89	0.0138	0.0189	0.0138	345136
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