Power Metals Corporatioin (QB)【PWRMF】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	0.0011	0.275758335422	0.3989	0.5198	0.3792	121590	0.44592701	CS
4	0.0753	23.1906375115	0.3247	0.5198	0.3	153930	0.40830622	CS
12	0.03935	10.9108554	0.36065	0.5198	0.29	269112	0.35915096	CS
26	-0.2312	-36.628643853	0.6312	0.7131	0.29	188573	0.41337192	CS
52	-0.28854	-41.9060621024	0.68854	0.8	0.29	178577	0.50444795	CS
156	0.215	116.216216216	0.185	1.0399	0.1484	206226	0.41803408	CS
260	0.2103	110.85925145	0.1897	1.0399	0.0991	169378	0.35765133	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
1780954140	0.42917	0.00547	1.29	0.4137	0.4297	0.4137	34476
1780694940	0.4237	-0.0119	-2.73	0.4244	0.4404	0.4153	36542
1780608540	0.4356	-0.01685	-3.72	0.5198	0.5198	0.42	71886
1780522140	0.45245	0.00207	0.46	0.4522	0.46	0.429575	29689
1780435740	0.45038	0.01758	4.06	0.3989	0.4702	0.3989	435357
1780349340	0.4328	-0.0236	-5.17	0.4572	0.4639	0.4328	79758
1780090080	0.4564	0.0154	3.49	0.4293	0.45827	0.4293	137131
1780003320	0.441	0.0366	9.05	0.4099999	0.4477	0.4099999	674595
1779917340	0.4044	-0.01728	-4.10	0.42	0.42	0.4044	88176
1779830940	0.42168	0.03114	7.97	0.4184	0.42809	0.39	58236
1779484920	0.39054	0.02054	5.55	0.40175	0.40175	0.3862	109516
1779398880	0.37	-0.014	-3.65	0.3967	0.4008	0.3538	246612
1779312300	0.384	-0.0092	-2.34	0.4087	0.43024	0.384	417899
1779225660	0.3932	0.04038	11.44	0.303	0.3932	0.3	70360
1779139740	0.35282	0.00182	0.52	0.3501	0.37105	0.3501	16638
1778880000	0.351	0.0113	3.33	0.3483	0.3595	0.3398	61800
1778793900	0.3397	0.00288	0.86	0.337025	0.36	0.337025	75645
1778707380	0.33682	0.00597	1.80	0.3322	0.34	0.3322	12165
1778621340	0.33085	0.0035001	1.07	0.3247	0.3388	0.3209	268188
1778534940	0.3273499	-0.00265	-0.80	0.331	0.335275	0.31988	130451
1778275200	0.33	-0.0062	-1.84	0.32365	0.33	0.31545	122268
1778188800	0.3362	0.00684	2.08	0.3201	0.3368	0.3201	34066
1778102520	0.32936	0.0152	4.84	0.3323999	0.333	0.3141	160541
1778016000	0.31416	0.00676	2.20	0.3275	0.3275	0.3	148810
1777930140	0.3074	-0.0026	-0.84	0.3147	0.3283499	0.3005	499428
1777671000	0.31	-0.0041	-1.31	0.33	0.33	0.306	520944
1777584540	0.3141	-0.0006	-0.19	0.316	0.3259	0.3101	187131
1777498140	0.3147	-0.0076	-2.36	0.312325	0.32955	0.3064	454400
1777411800	0.3222999	0.0018249	0.57	0.31775	0.3464999	0.3094199	378006
1777325400	0.320475	-0.005095	-1.56	0.3272	0.3392	0.31	337263
1777065780	0.32557	-0.00043	-0.13	0.328	0.3391	0.31274	481306
1776979740	0.326	0.0287	9.65	0.32	0.3395	0.3059	281579
1776893280	0.2973	-0.0552	-15.66	0.3449	0.36	0.2973	1537848
1776806940	0.3525	-0.0765	-17.83	0.421	0.421	0.34585	856453
1776720540	0.429	0.009	2.14	0.429	0.44	0.3986	139698
1776460800	0.42	-0.0166	-3.80	0.46655	0.48	0.4153	168661
1776374940	0.4366	0.0706	19.29	0.3222999	0.47	0.32	1714709
1776288360	0.366	0.0125	3.54	0.3766	0.3766	0.3558	48112
1776202140	0.3535	0.0129401	3.80	0.35265	0.36464	0.35265	183121
1776115740	0.3405599	0.0055599	1.66	0.35	0.351	0.32	83247
1775856000	0.335	0.038	12.79	0.318	0.353	0.3	651343
1775770140	0.297	-0.0193	-6.10	0.31125	0.3169	0.29	661228
1775683500	0.3163	-0.00334	-1.04	0.3469999	0.3469999	0.312885	83431
1775596800	0.31964	-0.01482	-4.43	0.335	0.335	0.3116	329860
1775510940	0.33446	-0.01154	-3.34	0.35	0.35	0.33205	226398
1775164920	0.3459999	0.0070859	2.09	0.3337	0.3464	0.33094	26686
1775078400	0.338914	0.002114	0.63	0.3422	0.351185	0.3347	33969
1774992540	0.3368	-0.0017	-0.50	0.34	0.34	0.33024	42888
1774906080	0.3385	-0.0145	-4.11	0.36	0.36	0.33	68358
1774646940	0.353	-0.012	-3.29	0.358	0.3587	0.340625	130211
1774560480	0.365	-0.0101	-2.69	0.37	0.372	0.365	25839
1774473900	0.3751	0.00015	0.04	0.385	0.385	0.37	39070
1774387560	0.37495	-0.01809	-4.60	0.3815	0.3815	0.371	30360
1774300800	0.39304	0.03354	9.33	0.3517	0.39304	0.3517	48299
1774041960	0.3595	-0.012	-3.23	0.38516	0.3898	0.3595	71624
1773955740	0.3715	-0.03435	-8.46	0.4064999	0.4064999	0.3579	147653
1773869340	0.40585	0.02585	6.80	0.39	0.40585	0.387	161306
1773782700	0.38	0.02	5.56	0.36065	0.38	0.33285	1437288
1773696120	0.36	-0.00658	-1.79	0.375	0.38	0.35	98407
1773437340	0.36658	0.00538	1.49	0.37	0.3723	0.3613199	143726
1773350400	0.3612	-0.0188	-4.95	0.365	0.3846	0.3612	97365
1773264540	0.38	-0.01	-2.56	0.378	0.3854	0.36	274229
1773178080	0.39	-0.0105	-2.62	0.394	0.44	0.3827999	263617
1773091740	0.4005	-0.0045	-1.11	0.38	0.4259	0.359	210928