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	0.07894	21.5095367847	0.367	0.47	0.367	102569	0.41754001	CS
4	-0.08906	-16.646728972	0.535	0.58	0.367	251502	0.44875534	CS
12	-0.25406	-36.2942857143	0.7	0.7499	0.367	206458	0.56934586	CS
26	-0.33676	-43.0254248115	0.7827	9.25	0.367	292647	0.7198076	CS
52	-0.34406	-43.5518987342	0.79	9.25	0.367	472910	1.01505201	CS
156	-0.16516	-27.0266732122	0.6111	9.25	0.12	289268	0.80534114	CS
260	-1.37406	-75.4978021978	1.82	9.25	0.12	233449	0.85826337	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
1783632420	0.452	0.0297	7.03	0.435	0.47	0.4130499	128900
1783545840	0.4223	0.02985	7.61	0.385	0.4399	0.385	71014
1783459740	0.39245	-0.003533	-0.89	0.3851	0.42	0.3851	69387
1783373340	0.3959829	0.0109829	2.85	0.367	0.4199	0.367	140975
1783027740	0.385	-0.00745	-1.90	0.38	0.3975099	0.38	158258
1782941280	0.39245	0.00245	0.63	0.38	0.42	0.3701	428228
1782854880	0.39	-0.01	-2.50	0.397	0.4201	0.3706	543465
1782768300	0.4	-0.0299	-6.96	0.43	0.45735	0.397	245886
1782509280	0.4299	-0.0201	-4.47	0.45	0.45	0.4099	302788
1782422460	0.45	-0.005	-1.10	0.455	0.455	0.3921	802503
1782336000	0.455	-0.055	-10.78	0.5	0.5265	0.42	684591
1782250140	0.51	-0.0275	-5.12	0.535	0.543	0.5	130736
1782163500	0.5375	0.0145	2.77	0.52	0.55	0.52	133249
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