Andina Copper Corporation (QB)【PMMCF】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	-0.0589	-6.24139027233	0.9437	1.07	0.8845	147331	0.99811282	CS
4	0.1705	23.8695226095	0.7143	1.07	0.706	103746	0.92488497	CS
12	0.2898	48.7058823529	0.595	1.07	0.426	83817	0.72891279	CS
26	0.4418	99.7291196388	0.443	1.07	0.3733	103823	0.65466425	CS
52	0.787752	811.713791114	0.097048	1.07	0.096252	79711	0.52882454	CS
156	0.8048	1006	0.08	1.07	0.0142	55928	0.38927519	CS
260	0.4576	107.116104869	0.4272	1.07225	0.0081	42649	0.36693438	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
1780694940	0.8848	-0.0775	-8.05	0.9375	0.9375	0.8845	79395
1780608540	0.9623	-0.0177	-1.81	0.97	0.97	0.9623	61700
1780522140	0.98	-0.047	-4.58	1.03	1.03	0.95836	228306
1780435740	1.027	-0	-0.29	1.03	1.07	1.027	142945
1780349340	1.03	0.11	11.80	1.0028	1.04	0.9894	234994
1780090080	0.9213	-0.0197	-2.09	0.9437	0.9437	0.8969	68708
1780003320	0.941	0.031	3.41	0.92885	0.9634	0.9268	135464
1779917340	0.91	0	0.00	0.91	0.91	0.91	0
1779830940	0.91	0.0231	2.60	0.855	0.915	0.855	73100
1779484920	0.8869	-0.01	-1.11	0.9	0.9	0.8869	14667
1779398880	0.8969	0.0019	0.21	0.88285	0.92	0.87805	61592
1779312300	0.895	-0.0049	-0.54	0.8732	0.9262	0.8485	122636
1779225660	0.8999	0.03085	3.55	0.9499	0.9499	0.8199999	88819
1779139740	0.86905	0.01595	1.87	0.8098999	0.9195	0.8098	8485
1778880000	0.8531	-0.0369	-4.15	0.86	0.86	0.8197	60880
1778793900	0.89	-0.0311	-3.38	0.9141	0.9141	0.8703	115975
1778707380	0.9211	0.18795	25.64	0.8073	0.9211	0.7919	235750
1778621340	0.73315	-0.05085	-6.49	0.7919	0.7919	0.7155	43142
1778534940	0.784	0.0697	9.76	0.7226	0.784	0.706	100945
1778275200	0.7143	0.02828	4.12	0.7143	0.7143	0.7143	69321
1778188800	0.68602	-0.03058	-4.27	0.7049	0.7049	0.68602	24500
1778102520	0.7166	0.06144	9.38	0.7177	0.725	0.71	32530
1778016000	0.65516	-0.02819	-4.13	0.6904	0.6904	0.6331	48117
1777930140	0.68335	-0.04435	-6.09	0.6823	0.7	0.6615	112962
1777671000	0.7277	0.0005	0.07	0.737309	0.7465	0.7277	15300
1777584540	0.7272	0.0186	2.62	0.714	0.7272	0.714	2500
1777498140	0.7086	-0.0187	-2.57	0.720812	0.720812	0.7086	25100
1777411800	0.7272999	-0.03804	-4.97	0.74	0.74	0.7107	27600
1777325400	0.76534	-0.02484	-3.14	0.7562	0.78	0.7562	21058
1777065780	0.79018	0.02798	3.67	0.79018	0.79018	0.79018	1851
1776979740	0.7622	-0.0478	-5.90	0.75	0.7811	0.735	76653
1776893280	0.81	0.02	2.53	0.80048	0.81	0.80048	25188
1776806940	0.79	0.02	2.60	0.7401	0.83	0.7401	52183
1776720540	0.77	0.02	2.67	0.736	0.7912	0.72806	147287
1776460800	0.75	0.0162	2.21	0.7338	0.76272	0.72896	102028
1776374940	0.7338	0.0688	10.35	0.7059	0.7338	0.675	125378
1776288360	0.665	0.035	5.56	0.6392	0.674	0.62978	155398
1776202140	0.63	0.04745	8.15	0.60174	0.649	0.5944199	105913
1776115740	0.58255	-0.00835	-1.41	0.5784	0.59	0.5676	12546
1775856000	0.5909	0.0354	6.37	0.5914	0.5914	0.5842	102700
1775770140	0.5555	0.0085	1.55	0.5578689	0.5629999	0.55	26169
1775683500	0.547	0.0149	2.80	0.5731	0.5828	0.54094	22000
1775596800	0.5321	-0.03372	-5.96	0.5415	0.54605	0.5144	61895
1775510940	0.56582	0.00177	0.31	0.572451	0.572451	0.5552	18503
1775164920	0.56405	-0.00371	-0.65	0.56405	0.56405	0.56405	3432
1775078400	0.56776	0.00166	0.29	0.542	0.585	0.542	151500
1774992540	0.5661	0.0582	11.46	0.501	0.57246	0.501	134673
1774906080	0.5079	-0.016	-3.05	0.5	0.5299	0.5	15516
1774646940	0.5239	0.0097	1.89	0.5081	0.53	0.5081	9610
1774560480	0.5142	-0.0458	-8.18	0.5326	0.5326	0.5079	69550
1774473900	0.56	0.02	3.70	0.5226	0.56	0.5226	164811
1774387560	0.54	0.0207	3.99	0.5338	0.5573	0.5149	50735
1774300800	0.5193	0.0543	11.68	0.46	0.5465	0.46	160418
1774041960	0.465	0.0035	0.76	0.46756	0.47818	0.46	69949
1773955740	0.4615	-0.03648	-7.33	0.4681	0.494	0.426	201750
1773869340	0.49798	-0.06002	-10.76	0.525	0.526	0.488481	158671
1773782700	0.558	0.008	1.45	0.53	0.56	0.53	26284
1773696120	0.55	-0.01	-1.79	0.56	0.5679	0.53	196301
1773437340	0.56	-0.0351	-5.90	0.595	0.6002999	0.534846	151589
1773350400	0.5951	-0.01084	-1.79	0.5951	0.5951	0.5851	128500
1773264540	0.60594	-0.021712	-3.46	0.609	0.6188	0.5939	39391
1773178080	0.627652	-0.021648	-3.33	0.66	0.6692	0.627652	112739
1773091740	0.6493	0.0432	7.13	0.59722	0.6493	0.5913	38170
1772836140	0.6061	-0.0507	-7.72	0.6022	0.6374	0.5961999	138297