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	0.0687	8.92207792208	0.77	0.85	0.77	80330	0.80734509	CS
4	-0.1913	-18.572815534	1.03	1.03	0.77	95743	0.86427198	CS
12	0.2656	46.3444425057	0.5731	1.07	0.54094	81781	0.83666116	CS
26	0.42488	102.67265961	0.41382	1.07	0.4099	110993	0.68612548	CS
52	0.7027	516.691176471	0.136	1.07	0.1221	83663	0.55892059	CS
156	0.7871	1525.3875969	0.0516	1.07	0.0142	57568	0.41263091	CS
260	0.3787	82.3260869565	0.46	1.07	0.0081	44323	0.38722693	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
1782854880	0.8387	0.0197001	2.41	0.8	0.8387	0.8	18255
1782768300	0.8189999	0.0084599	1.04	0.8189999	0.8189999	0.8189999	20357
1782509280	0.81054	0.00054	0.07	0.8247	0.85	0.81054	62078
1782422460	0.81	0.01	1.25	0.8231	0.83	0.81	120260
1782336000	0.8	-0.029	-3.50	0.77	0.812	0.77	180700
1782250140	0.829	-0.111	-11.81	0.88	0.88	0.829	151140
1782163500	0.94	0.0149	1.61	0.916	0.9518	0.89725	33382
1781818140	0.9251	0.0644	7.48	0.8843	0.9251	0.88274	135160
1781731740	0.8607	-0.0301	-3.38	0.9857	0.9857	0.8582	73065
1781645340	0.8908	0.0228	2.63	0.868	0.9	0.868	154460
1781558940	0.868	0.04425	5.37	0.8974	0.8974	0.868	27020
1781299740	0.82375	0.01375	1.70	0.8476	0.8511	0.82375	25640
1781213220	0.81	0.035	4.52	0.785	0.81	0.78	127700
1781126940	0.775	-0.04	-4.91	0.8007	0.8144	0.7729	88543
1781040540	0.8149999	-0.06448	-7.33	0.8201	0.87362	0.8	127858
1780954140	0.87948	-0.00532	-0.60	0.91088	0.91088	0.847165	104100
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