Metallium Limited (QX)【MTMCF】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	-0.09145	-21.8257756563	0.419	0.42	0.3161	752190	0.37790282	CS
4	-0.13145	-28.6383442266	0.459	0.459	0.3161	636464	0.3919374	CS
12	-0.16245	-33.1530612245	0.49	0.5446	0.3161	596881	0.42159381	CS
26	-0.29255	-47.1778745364	0.6201	0.79	0.3161	816904	0.54422453	CS
52	-0.07245	-18.1125	0.4	1.09	0.3	554665	0.57039808	CS
156	0.19965	156.098514464	0.1279	1.09	0.0891	445372	0.5566947	CS
260	0.19965	156.098514464	0.1279	1.09	0.0891	445372	0.5566947	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
1780608540	0.36	-0.00225	-0.62	0.36	0.3694	0.337575	1214629
1780522140	0.36225	-0.0195	-5.11	0.3501	0.3791	0.3501	714900
1780435740	0.38175	-0.01945	-4.85	0.38	0.3995	0.3600999	640528
1780349340	0.4012	-0.0073	-1.79	0.4039	0.4146	0.3674	817352
1780090080	0.4084999	0.0034999	0.86	0.419	0.42	0.39	373540
1780003320	0.405	0.0151	3.87	0.38	0.411175	0.38	1732325
1779917340	0.3899	-0.00335	-0.85	0.37434	0.39	0.3474999	490092
1779830940	0.39325	0.0166	4.41	0.375	0.4	0.375	483126
1779484920	0.37665	0.003902	1.05	0.4	0.4	0.3701	283137
1779398880	0.372748	0.002748	0.74	0.37	0.385	0.361	472060
1779312300	0.37	-0.02	-5.13	0.394	0.394	0.3501	1271552
1779225660	0.39	0	0.00	0.4155	0.4155	0.38	285730
1779139740	0.39	-0.017	-4.18	0.432	0.432	0.39	509166
1778880000	0.4069999	0.0049999	1.24	0.39	0.4147	0.375	598876
1778793900	0.402	-0.039736	-9.00	0.428	0.428	0.3971	631420
1778707380	0.441736	0.016736	3.94	0.44625	0.45	0.426	318578
1778621340	0.425	0.002	0.47	0.4212	0.425	0.421	401692
1778534940	0.423	-0.011512	-2.65	0.425	0.425	0.4114	655205
1778275200	0.434512	0.032412	8.06	0.459	0.459	0.413	198901
1778188800	0.4021	-0.0179	-4.26	0.415	0.439	0.4	631789
1778102520	0.42	0.001	0.24	0.3962	0.43025	0.3962	468291
1778016000	0.419	0.0073	1.77	0.4	0.4414	0.4	283496
1777930140	0.4117	0.0012001	0.29	0.4334	0.4334	0.391	562724
1777671000	0.4104999	-0.016484	-3.86	0.44	0.4458	0.4002	287453
1777584540	0.426984	0.026984	6.75	0.39	0.4326	0.39	118963
1777498140	0.4	-0.0187	-4.47	0.4	0.4204	0.3915	924899
1777411800	0.4187	-0.00915	-2.14	0.45	0.45	0.4149	350815
1777325400	0.42785	-0.01215	-2.76	0.4281	0.44	0.42	1034527
1777065780	0.44	-0.0151	-3.32	0.44	0.46	0.4351	164758
1776979740	0.4551	0.0001	0.02	0.46	0.47	0.4416	300471
1776893280	0.455	-0.004	-0.87	0.4274	0.458	0.4274	1962177
1776806940	0.459	-0.009	-1.92	0.48	0.48	0.444	205658
1776720540	0.468	-0.03215	-6.43	0.5178	0.5178	0.441	2686502
1776460800	0.50015	0.01005	2.05	0.5	0.5046	0.47	292604
1776374940	0.4901	-0.0486	-9.02	0.5375	0.5375	0.4901	292800
1776288360	0.5387	0.0632	13.29	0.5446	0.5446	0.49891	309110
1776202140	0.4755	0.0309	6.95	0.46865	0.4963	0.44	401488
1776115740	0.4446	-0.0124	-2.71	0.449	0.45	0.4192	448647
1775856000	0.457	-0.013	-2.77	0.48	0.485	0.4402	581919
1775770140	0.47	-0.015	-3.09	0.5	0.5	0.452	453942
1775683500	0.485	0.05665	13.23	0.475	0.492532	0.4586	203573
1775596800	0.42835	-0.01945	-4.34	0.4549	0.4549	0.4231	390925
1775510940	0.4478	0.0078	1.77	0.4694	0.4694	0.4402	285874
1775164920	0.44	0.0195	4.64	0.43	0.464032	0.43	182312
1775078400	0.4205	0.0055	1.33	0.462	0.462	0.4205	447994
1774992540	0.415	0.0265	6.82	0.39	0.42	0.39	607492
1774906140	0.3885	0	0.00	0.3885	0.3885	0.3885	0
1774646940	0.3885	-0.0334	-7.92	0.3927	0.4077	0.3622	378307
1774560480	0.4219	0.0199	4.95	0.4145	0.4423	0.402	149643
1774473900	0.402	0.00565	1.43	0.4	0.423	0.3914	493349
1774387560	0.39635	0.01605	4.22	0.3819	0.4	0.3819	191186
1774300800	0.3803	0.00025	0.07	0.4013	0.4013	0.3543	664104
1774041960	0.38005	-0.01485	-3.76	0.38	0.399	0.37	733015
1773955740	0.3948999	-0.0451	-10.25	0.4023649	0.4223	0.379	1386874
1773869340	0.44	-0.01	-2.22	0.45	0.46	0.432	1096160
1773782700	0.45	-0.0123	-2.66	0.462	0.47	0.45	321506
1773696120	0.4623	-0.0347	-6.98	0.47	0.48	0.4603	642824
1773437340	0.497	-0.0155	-3.02	0.49	0.52	0.475	991259
1773350400	0.5125	-0.0105	-2.01	0.52	0.523	0.5001	475543
1773264540	0.523	0.028	5.66	0.5495	0.5495	0.509545	363464
1773178080	0.495	-0.01	-1.98	0.5247	0.5247	0.495	783847
1773091740	0.505	0.0039	0.78	0.5	0.51	0.492	406802
1772836140	0.5011	-0.0101	-1.98	0.5493	0.5493	0.501	473311
1772749680	0.5112	0.0136	2.73	0.51	0.535	0.49	410422