Rare Element Resources Ltd (QB)【REEMF】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	0.013	2.54901960784	0.51	0.5998	0.5	169405	0.55195477	CS
4	-0.156	-22.9749631811	0.679	0.68	0.5	224443	0.6025	CS
12	-0.363	-40.9706546275	0.886	0.9389	0.5	198339	0.67712173	CS
26	-0.3658	-41.1566156616	0.8888	9.25	0.4905	312953	0.75956237	CS
52	-0.222	-29.7986577181	0.745	9.25	0.4905	461920	1.03221698	CS
156	0.263	101.153846154	0.26	9.25	0.12	288448	0.80828785	CS
260	-1.442	-73.3842239186	1.965	9.25	0.12	230858	0.86762782	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781818140	0.523	-0.047	-8.25	0.535	0.5699	0.511	173784
1781731740	0.5699999	0	0.00	0.578	0.578	0.5129	121166
1781645340	0.5699999	-0.01	-1.72	0.561	0.578	0.561	67578
1781558940	0.58	0.05	9.43	0.52	0.58	0.52	187555
1781299740	0.53	-0.005	-0.93	0.535	0.5598999	0.507	136980
1781213220	0.535	0.001	0.19	0.51	0.5998	0.5	333746
1781126940	0.534	-0.011	-2.02	0.5699999	0.5699999	0.505	313598
1781040540	0.545	-0.055	-9.17	0.5578999	0.63	0.513	428143
1780954140	0.6	0	0.00	0.6	0.63	0.58	146167
1780694940	0.6	-0.0299	-4.75	0.6201	0.6401	0.55	694441
1780608540	0.6299	-0.0001	-0.02	0.62	0.6399	0.56	385158
1780522140	0.63	-0.0186	-2.87	0.65	0.65	0.61	252107
1780435740	0.6486	-0.0064	-0.98	0.65	0.66	0.645	143111
1780349340	0.655	-0.0095	-1.43	0.651	0.67	0.645	162606
1780090080	0.6645	-0.0144	-2.12	0.679	0.68	0.65	199284
1780003320	0.6788999	0.0098999	1.48	0.67	0.679	0.6502	59719
1779917340	0.669	-0.001	-0.15	0.6512	0.67	0.65	94429
1779830940	0.67	0.01	1.52	0.6498	0.67	0.64	270643
1779484920	0.66	-0.015	-2.22	0.679	0.6795	0.6458	166781
1779398880	0.675	0.0061	0.91	0.679	0.679	0.645	101211
1779312300	0.6689	0.0189	2.91	0.645	0.679	0.645	190702
1779225660	0.65	-0.01	-1.52	0.65	0.67	0.645	147090
1779139740	0.66	-0.02	-2.94	0.6914	0.6969999	0.6401	254913
1778880000	0.68	-0.007	-1.02	0.6925	0.699	0.67	144063
1778793900	0.687	-0.0025	-0.36	0.6801	0.7	0.68	134330
1778707380	0.6895	0.0075	1.10	0.682	0.7	0.68	91781
1778621340	0.682	-0.0155	-2.22	0.682	0.6997	0.682	103183
1778534940	0.6975	0.0175	2.57	0.68	0.74	0.68	130628
1778275200	0.68	-0.02	-2.86	0.7245	0.7499	0.68	157009
1778188800	0.7	-0.02	-2.78	0.73	0.74	0.6901	57048
1778102520	0.72	0.0101	1.42	0.7	0.7397	0.681	225670
1778016000	0.7099	0.0312	4.60	0.6889999	0.7199	0.67	197587
1777930140	0.6787	0.0027	0.40	0.675	0.7	0.6601	176914
1777671000	0.676	-0.004	-0.59	0.6835	0.6899999	0.6601	124531
1777584540	0.68	-0.0069	-1.00	0.6869	0.6869	0.6505	147808
1777498140	0.6869	0.0269	4.08	0.6601	0.6995	0.651	105326
1777411800	0.66	-0.01	-1.49	0.7099	0.7099	0.652	174759
1777325400	0.67	-0.0295	-4.22	0.68	0.7	0.665	140383
1777065780	0.6995	-0.0005	-0.07	0.73085	0.73085	0.68	157996
1776979740	0.7	0.018	2.64	0.68	0.715	0.68	71423
1776893280	0.682	-0.008	-1.16	0.6511	0.72	0.65	122544
1776806940	0.6899999	-0.0095	-1.36	0.72	0.72	0.68	110399
1776720540	0.6995	0.0045001	0.65	0.68	0.72	0.68	116079
1776460800	0.6949999	0.0149999	2.21	0.7	0.72	0.6705	207776
1776374940	0.68	-0.0288	-4.06	0.7	0.73	0.68	121217
1776288360	0.7088	-0.0112	-1.56	0.68	0.75	0.655	193650
1776202140	0.72	0.02	2.86	0.7	0.75	0.7	131950
1776115740	0.7	0.0050001	0.72	0.6949999	0.75	0.65	80272
1775856000	0.6949999	0.0149999	2.21	0.68	0.72	0.6635	113808
1775770140	0.68	-0.01	-1.45	0.61	0.6949999	0.5984	311496
1775683500	0.6899999	-0.059	-7.88	0.6999	0.74	0.66	294072
1775596800	0.749	-0.0209	-2.71	0.8	0.8	0.7255	66150
1775510940	0.7699	-0.0026	-0.34	0.8	0.8	0.7251	81128
1775164920	0.7725	0.0475	6.55	0.74	0.775	0.7252999	71219
1775078400	0.725	-0.0447	-5.81	0.78	0.8	0.7201	274046
1774992540	0.7697	-0.0543	-6.59	0.81	0.83	0.703	1244198
1774906080	0.824	-0.016	-1.90	0.841	0.88	0.801	222548
1774646940	0.84	-0.01	-1.18	0.841	0.8949	0.825	164487
1774560480	0.85	-0.035	-3.95	0.886	0.9389	0.845	379036
1774473900	0.885	0.005	0.57	0.8925	0.94	0.88	318726
1774387560	0.88	0.0499001	6.01	0.88	0.9269	0.84505	561363
1774300800	0.8300999	0.0320999	4.02	0.85	0.92	0.8	777342
1774041960	0.798	0.093	13.19	0.7000999	0.93	0.6711	988969