NatBridge Resources Ltd (ID)【NATBF】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	-0.0525	-14.0939597315	0.3725	0.41	0.32	27988	0.37536558	CS
4	-0.08	-20	0.4	0.531	0.305	31544	0.37205898	CS
12	-0.11	-25.5813953488	0.43	0.74	0.305	29415	0.4350726	CS
26	0.0898	39.009556907	0.2302	1.67	0.23	46150	0.59265184	CS
52	-0.04	-11.1111111111	0.36	1.67	0.0917	80735	0.3453556	CS
156	0.1031	47.5334255417	0.2169	1.67	0.0917	82367	0.34249264	CS
260	0.1031	47.5334255417	0.2169	1.67	0.0917	82367	0.34249264	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
1783718940	0.32	-0.0549	-14.64	0.3408	0.4099999	0.32	51021
1783632420	0.3749	-0.0351	-8.56	0.3301	0.3749	0.3301	30000
1783545840	0.4099999	0.0224999	5.81	0.3401	0.4099999	0.34	15075
1783459740	0.3875	0.0225	6.16	0.3469999	0.3875	0.3469999	8225
1783373340	0.365	0.0039001	1.08	0.3725	0.3875	0.34025	58651
1783027740	0.3610999	-0.0214	-5.59	0.4094999	0.4094999	0.343	27690
1782941280	0.3825	-0.0175	-4.38	0.4099999	0.4099999	0.3801	8000
1782854880	0.4	0.059	17.30	0.3151	0.4	0.3151	9296
1782768300	0.341	-0.079	-18.81	0.3625	0.3773599	0.31	27860
1782509280	0.42	0.02	5.00	0.3501	0.42	0.31	23860
1782422460	0.4	-0.02606	-6.12	0.45	0.45	0.37505	7845
1782336000	0.42606	0.09566	28.95	0.35	0.4375	0.305	77376
1782250140	0.3304	-0.0396	-10.70	0.35	0.375	0.3304	29363
1782163500	0.37	0.0098	2.72	0.3304	0.4	0.3304	14375
1781818140	0.3602	0.0082	2.33	0.4	0.531	0.33	97129
1781731740	0.352	0.009	2.62	0.352	0.352	0.352	510
1781645340	0.343	-0.0008	-0.23	0.4	0.4	0.343	9800
1781558940	0.3438	-0.0462	-11.85	0.4	0.4	0.3438	99320
1781299740	0.39	0	0.00	0.4	0.4	0.388	23423
1781213220	0.39	0.005	1.30	0.385	0.39	0.38	6805
1781126940	0.385	0.005	1.32	0.385	0.385	0.385	1000
1781040540	0.38	-0.02	-5.00	0.3676	0.38542	0.36	18400
1780954140	0.4	0.03	8.11	0.3676	0.4	0.3676	24495
1780694940	0.37	-0.01	-2.63	0.37	0.383	0.37	13640
1780608540	0.38	-0.0103	-2.64	0.39	0.39	0.35	26990
1780522140	0.3903	-0.0197	-4.80	0.4099999	0.4099999	0.39	21301
1780435740	0.4099999	-0.01	-2.38	0.42	0.42	0.39	10210
1780349340	0.42	0.0326	8.42	0.4	0.42	0.355	44519
1780090080	0.3874	-0.0086	-2.17	0.388	0.388	0.355	67351
1780003320	0.396	-0.014	-3.41	0.4	0.4	0.392	7978
1779917340	0.4099999	0.0131999	3.33	0.3968	0.4099999	0.394	27260
1779830940	0.3968	-0.0432	-9.82	0.44	0.44	0.388	62502
1779484920	0.44	0.00794	1.84	0.43212	0.44	0.40005	55217
1779398880	0.43206	-0.00794	-1.80	0.44	0.45	0.425	14055
1779312300	0.44	0.04	10.00	0.44	0.44	0.4099999	40362
1779225660	0.4	-0.0425	-9.60	0.45	0.465	0.4	53016
1779139740	0.4425	-0.0675	-13.24	0.55	0.55	0.4099999	95647
1778880000	0.51	0.002	0.39	0.44	0.62	0.44	23181
1778793900	0.508	-0.1707	-25.15	0.645	0.645	0.508	22169
1778707380	0.6787	-0.0113	-1.64	0.6975	0.6975	0.615	25416
1778621340	0.6899999	0.0199999	2.99	0.68	0.74	0.66	26019
1778534940	0.67	0.07	11.67	0.63	0.702	0.63	5020
1778275200	0.6	0.012	2.04	0.594	0.61	0.588	47823
1778188800	0.588	0.0230001	4.07	0.588	0.6	0.588	18350
1778102520	0.5649999	-0.01	-1.74	0.544	0.5649999	0.5425	26980
1778016000	0.575	-0.005	-0.86	0.588	0.588	0.5745	26150
1777930140	0.58	0.04	7.41	0.588	0.588	0.52	30780
1777671000	0.54	0.03	5.88	0.49	0.54	0.49	15500
1777584540	0.51	0.072	16.44	0.425	0.528	0.425	21489
1777498140	0.438	0.038	9.50	0.428	0.45	0.4099999	30206
1777411800	0.4	-0.08	-16.67	0.492	0.54	0.4	48561
1777325400	0.48	-0.07	-12.73	0.55	0.55	0.4	9258
1777065780	0.55	0.06	12.24	0.49	0.55	0.49	18931
1776979740	0.49	0.01	2.08	0.45	0.49	0.45	6973
1776893280	0.48	0.03	6.67	0.515	0.515	0.394	76326
1776806940	0.45	-0.066	-12.79	0.54	0.54	0.45	18480
1776720540	0.516	0.006	1.18	0.52	0.54	0.516	11330
1776460800	0.51	-0.0465	-8.36	0.43	0.512	0.43	9159
1776374940	0.5565	0.0765	15.94	0.495	0.5565	0.495	2875
1776288360	0.48	-0.035	-6.80	0.5165	0.542	0.48	86892
1776202140	0.515	0.015	3.00	0.5225	0.5225	0.5	10880
1776115740	0.5	-0.02	-3.85	0.51	0.515	0.5	20223