Quebec Innovative Materials Corporation (QB)【QIMCF】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	-0.08518	-16.1570561457	0.5272	0.5272	0.4126	55274	0.43346622	CS
4	0.01387	3.23951886021	0.42815	0.5272	0.3402	85144	0.42600466	CS
12	-0.36578	-45.281010151	0.8078	1.02	0.3402	131082	0.55840764	CS
26	0.06452	17.0913907285	0.3775	1.71	0.3402	144002	0.77454942	CS
52	0.34482	354.75308642	0.0972	1.71	0.095	114049	0.58526504	CS
156	0.17402	64.9328358209	0.268	1.71	0.0468	101474	0.42587909	CS
260	0.17402	64.9328358209	0.268	1.71	0.0468	101474	0.42587909	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782422460	0.416225	-0.02123	-4.85	0.45	0.45	0.4126	86313
1782336000	0.437455	-0.010945	-2.44	0.44	0.44928	0.43076	88000
1782250140	0.4484	-0.0182	-3.90	0.4609	0.4609	0.445	22687
1782163500	0.4666	0.0096	2.10	0.5272	0.5272	0.4648	24094
1781818140	0.457	-0.00835	-1.79	0.4904	0.4942	0.457	55892
1781731740	0.46535	-0.00675	-1.43	0.4726	0.4848	0.46535	19578
1781645340	0.4721	-0.018535	-3.78	0.5044999	0.5048	0.46754	44795
1781558940	0.490635	0.039135	8.67	0.45232	0.4986	0.4506	81031
1781299740	0.4515	0.00185	0.41	0.46145	0.46432	0.4322	36397
1781213220	0.44965	0.02605	6.15	0.449	0.4646	0.449	11912
1781126940	0.4236	-0.0065	-1.51	0.4231	0.43224	0.4199	19546
1781040540	0.4301	-0.0174	-3.89	0.4099999	0.445	0.4099999	59445
1780954140	0.4475	0.0193	4.51	0.41545	0.4739	0.41545	105803
1780694940	0.4282	-0.045655	-9.63	0.4993	0.4993	0.416	166273
1780608540	0.473855	0.113855	31.63	0.3402	0.5024999	0.3402	245111
1780522140	0.36	-0.01855	-4.90	0.3674	0.3784	0.35	79413
1780435740	0.37855	0.00445	1.19	0.4332	0.4332	0.3575999	149931
1780349340	0.3741	-0.0529	-12.39	0.4831	0.4831	0.3721999	287179
1780090080	0.427	0.007	1.67	0.42815	0.429	0.40535	34340
1780003320	0.42	-0.04	-8.70	0.4472	0.4546	0.42	56187
1779917340	0.46	0.0261	6.02	0.481	0.481	0.425	73364
1779830940	0.4339	-0.0256	-5.57	0.4371	0.45	0.4202	95782
1779484920	0.4595	0.0395	9.40	0.4327	0.4595	0.3947	75338
1779398880	0.42	-0.04	-8.70	0.46795	0.46795	0.4099999	155866
1779312300	0.46	-0.015	-3.16	0.4776	0.4976	0.46	47242
1779225660	0.475	-0.025	-5.00	0.5068	0.5068	0.47374	38415
1779139740	0.5	0.0001	0.02	0.5774	0.5774	0.4901	11081
1778880000	0.4999	-0.0101	-1.98	0.5	0.5066	0.49	89530
1778793900	0.51	-0.0364	-6.66	0.535	0.535	0.51	40389
1778707380	0.5464	0.04065	8.04	0.5054	0.55105	0.5	40371
1778621340	0.50575	-0.01435	-2.76	0.5054	0.5114	0.5	67287
1778534940	0.5201	-0.0101	-1.90	0.53	0.53	0.5052	254623
1778275200	0.5302	-0.0027	-0.51	0.5299	0.5377	0.5111	47267
1778188800	0.5329	-0.0143	-2.61	0.5558999	0.5558999	0.52	45008
1778102520	0.5472	0.0122	2.28	0.54	0.5758	0.53846	50444
1778016000	0.535	-0.025	-4.46	0.56834	0.56834	0.535	8544
1777930140	0.56	0.02	3.70	0.5357	0.5699999	0.52075	46815
1777671000	0.54	0.0053001	0.99	0.5	0.5556799	0.47	136292
1777584540	0.5346999	-0.0147	-2.68	0.55605	0.55605	0.5051	178320
1777498140	0.5494	0.0119	2.21	0.5471	0.5709999	0.5368	38029
1777411800	0.5375	-0.0325	-5.70	0.5517	0.5517	0.518	85465
1777325400	0.5699999	-0.0021	-0.37	0.5727	0.6257	0.56	92197
1777065780	0.5721	-0.0179	-3.03	0.5709999	0.5721	0.56	117739
1776979740	0.59	-0.00346	-0.58	0.61	0.61	0.5617	82573
1776893280	0.59346	0.00406	0.69	0.5979	0.6058	0.56534	204616
1776806940	0.5894	0.00048	0.08	0.589	0.603	0.5776	159594
1776720540	0.58892	0.01422	2.47	0.5747	0.6042999	0.56808	66511
1776460800	0.5747	-0.0083	-1.42	0.5933	0.5933	0.5603	98057
1776374940	0.583	-0.0019	-0.32	0.6	0.615	0.57364	377491
1776288360	0.5849	0.0023	0.39	0.589	0.6181	0.5695	126743
1776202140	0.5826	-0.1574	-21.27	0.6531	0.6531	0.5722	2162277
1776115740	0.74	-0.0575	-7.21	0.76	0.765	0.6899999	145659
1775856000	0.7975	-0.061	-7.11	0.8759	0.8759	0.7975	52831
1775770140	0.8585	-0.01598	-1.83	0.8928	0.9	0.8276	59868
1775683500	0.87448	-0.02702	-3.00	0.93	1.00155	0.87448	76099
1775596800	0.9015	-0.0985	-9.85	1	1.02	0.9004	101421
1775510940	1	0.17997	21.95	0.8078	1	0.8078	248576
1775164920	0.82003	0.05003	6.50	0.7915	0.8248	0.7028	86248
1775078400	0.77	-0.01	-1.28	0.713	0.7751	0.713	59512
1774992540	0.78	0.08	11.43	0.7136	0.78	0.6978	75143
1774906080	0.7	-0.1221	-14.85	0.779	0.85	0.6994	80894
1774646940	0.8221	-0.007195	-0.87	0.8165	0.8419	0.79847	72594
1774560480	0.829295	-0.030705	-3.57	0.8771	0.8854	0.8247	373141