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	0.005	1.05218855219	0.4752	0.51	0.4551	52568	0.47837305	CS
4	-0.0396	-7.61831473644	0.5198	0.5198	0.3688	62683	0.44682415	CS
12	0.16895	54.281124498	0.31125	0.5198	0.29	237127	0.36484544	CS
26	-0.115885	-19.4410193177	0.596085	0.631	0.29	184092	0.39987438	CS
52	-0.1418	-22.7974276527	0.622	0.8	0.29	176507	0.49775412	CS
156	0.1702	54.9032258065	0.31	1.0399	0.1484	193517	0.42527075	CS
260	0.30295	170.916784203	0.17725	1.0399	0.0991	167490	0.36039115	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
1783027740	0.4802	-0.0297	-5.82	0.51	0.51	0.475	41039
1782941280	0.5099	0.0224	4.59	0.49708	0.5099	0.49708	1721
1782854880	0.4875	0.013675	2.89	0.4903	0.49704	0.4856	23984
1782768300	0.473825	0.001825	0.39	0.4551	0.4943	0.4551	21615
1782509280	0.472	-0.00666	-1.39	0.47434	0.480155	0.46845	35540
1782422460	0.47866	-0.02324	-4.63	0.4752	0.486	0.4723	179978
1782336000	0.5019	0.00783	1.58	0.5	0.51665	0.4986	71280
1782250140	0.49407	0.00307	0.63	0.4166	0.499	0.4166	34099
1782163500	0.491	0.025	5.36	0.4834	0.4999	0.4772	157919
1781818140	0.466	0.03458	8.02	0.43932	0.466	0.43932	51025
1781731740	0.43142	0.01142	2.72	0.43467	0.43844	0.42368	55449
1781645340	0.42	0.02352	5.93	0.401	0.4291	0.386	70448
1781558940	0.39648	0.0159001	4.18	0.4	0.4079	0.3933	47425
1781299740	0.3805799	-0.00892	-2.29	0.3856	0.4069999	0.3688	9003
1781213220	0.3895	-0.0119	-2.96	0.414725	0.414725	0.3878	33144
1781126940	0.4014	0.0014	0.35	0.395	0.4235	0.3947	46741
1781040540	0.4	-0.02917	-6.80	0.42	0.425155	0.3792	208702
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