Premier American Uranium Inc (QB)【PAUIF】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	-0.07335	-17.7280966767	0.41375	0.41375	0.3404	43409	0.39406261	CS
4	-0.1194	-25.9678120922	0.4598	0.46	0.3404	64849	0.40877675	CS
12	-0.1466	-30.1026694045	0.487	0.537	0.3404	38690	0.44069232	CS
26	-0.1546	-31.2323232323	0.495	0.7818	0.3404	52881	0.5453813	CS
52	-0.4796	-58.487804878	0.82	1.05	0.3404	55869	0.63550824	CS
156	-0.6566	-65.8575727182	0.997	2.35	0.3404	26984	0.75226201	CS
260	-0.6566	-65.8575727182	0.997	2.35	0.3404	26984	0.75226201	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782768300	0.3687599	0.0231599	6.70	0.3687599	0.3687599	0.3687599	1716
1782508860	0.3456	0	0.00	0.3456	0.3456	0.3456	0
1782422460	0.3456	-0.055845	-13.91	0.3656	0.3656	0.3456	20547
1782336000	0.401445	0.001845	0.46	0.39772	0.403735	0.3673	108923
1782250140	0.3996	-0.0329	-7.61	0.41375	0.41375	0.3677	42451
1782163500	0.4325	-0.0025	-0.57	0.435	0.435	0.4325	8135
1781818140	0.435	0.04625	11.90	0.391335	0.435	0.3842999	443439
1781731740	0.38875	0.00033	0.08	0.3602	0.4184	0.3602	282749
1781645340	0.38842	0.01792	4.84	0.36725	0.38842	0.3603	2108
1781558940	0.3705	-0.0051	-1.36	0.3914	0.3914	0.364555	5600
1781299740	0.3756	0.0106	2.90	0.3756	0.3756	0.3756	500
1781213220	0.365	0.0155	4.43	0.3575749	0.37992	0.355	52554
1781126940	0.3495	-0.01464	-4.02	0.3775	0.3775	0.3495	18275
1781040540	0.36414	-0.03806	-9.46	0.42481	0.42481	0.364	37650
1780954140	0.4022	0.0022	0.55	0.409165	0.409165	0.3893	28483
1780694940	0.4	-0.028985	-6.76	0.41285	0.42958	0.4	48442
1780608540	0.428985	-0.007015	-1.61	0.445	0.445	0.42	12500
1780522140	0.436	-0.0237	-5.16	0.4459	0.4459	0.4308	25948
1780435740	0.4597	0.022	5.03	0.4598	0.46	0.4479	27255
1780349340	0.4377	0.0026	0.60	0.4284	0.4377	0.425	37177
1780090080	0.4351	-0.00438	-1.00	0.4301	0.45157	0.4301	22778
1780003740	0.43948	0	0.00	0.43948	0.43948	0.43948	0
1779917340	0.43948	0.01028	2.40	0.4598	0.4598	0.4088	35536
1779830940	0.4292	-0.0108	-2.45	0.44	0.4446	0.4069999	51645
1779484920	0.44	0.0032	0.73	0.461	0.461	0.44	1779
1779398880	0.4368	0.00565	1.31	0.45145	0.4664	0.4368	53852
1779312300	0.43115	-0.01405	-3.16	0.4455	0.4455	0.4171	66949
1779225660	0.4452	-0.00555	-1.23	0.4452	0.4452	0.4452	1813
1779139200	0.45075	0	0.00	0.45075	0.45075	0.45075	0
1778880000	0.45075	-0.00715	-1.56	0.444	0.45075	0.444	31200
1778793900	0.4579	-0.0321	-6.55	0.4685	0.4818	0.4579	17752
1778707380	0.49	0	0.00	0.49	0.49	0.49	1050
1778621340	0.49	-0.0399	-7.53	0.5108	0.5119	0.48012	25682
1778534940	0.5299	0.03435	6.93	0.4771	0.5299	0.477	98783
1778275200	0.49555	-0.00465	-0.93	0.49952	0.49952	0.4773	16000
1778188800	0.5002	-0.0058	-1.15	0.53	0.53	0.49	10060
1778102520	0.506	0.026	5.42	0.5072	0.5072	0.49445	14007
1778016000	0.48	-0.0328	-6.40	0.495	0.495	0.47348	21012
1777930140	0.5128	-0.0036	-0.70	0.5128	0.5128	0.5128	9003
1777671000	0.5164	0.0164	3.28	0.4733	0.5164	0.4733	16851
1777584540	0.5	-0.0011	-0.22	0.5	0.5051	0.5	82074
1777498140	0.5011	-0.019	-3.65	0.5011	0.5011	0.5011	13582
1777411800	0.5201	-0.00266	-0.51	0.514	0.5201	0.4771	31032
1777325400	0.52276	0.02846	5.76	0.5112	0.537	0.5039	30618
1777065780	0.4943	0.0052	1.06	0.4943	0.4943	0.4943	1023
1776979740	0.4891	-0.0109	-2.18	0.51195	0.51195	0.4891	34456
1776893280	0.5	0.02097	4.38	0.502	0.5132	0.4839	16530
1776806940	0.47903	-0.045411	-8.66	0.483875	0.484	0.4784	18949
1776720540	0.524441	0.031821	6.46	0.52	0.524441	0.514	10011
1776460800	0.49262	-0.01268	-2.51	0.5053	0.5053	0.485	29703
1776374940	0.5053	0.0053	1.06	0.534	0.534	0.49872	20100
1776288360	0.5	0	0.00	0.5094999	0.5094999	0.4934	16846
1776202140	0.5	0.04945	10.98	0.46	0.5	0.46	35550
1776115740	0.45055	-0.00845	-1.84	0.4619	0.4619	0.45055	3365
1775856000	0.459	-0.0071	-1.52	0.4792	0.4792	0.459	26042
1775770140	0.4661	-0.0114	-2.39	0.46586	0.478	0.46586	34832
1775683500	0.4775	0.01722	3.74	0.4851	0.49102	0.4775	20424
1775596800	0.46028	-0.01362	-2.87	0.487	0.487	0.457325	2614
1775510940	0.4739	0.05084	12.02	0.483	0.483	0.469	14185
1775164920	0.42306	-0.04194	-9.02	0.45	0.45	0.42306	2550
1775078400	0.465	-0.0258	-5.26	0.5142	0.5313	0.464	42860
1774992540	0.4908	0.1003	25.69	0.38	0.4938	0.38	49603
1774906080	0.3905	-0.032995	-7.79	0.4154	0.4165	0.39016	25098