South Pacific Metals Corporation (QB)【SPMEF】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	-0.0576	-18.5328185328	0.3108	0.3108	0.2532	15200	0.27241053	CS
4	-0.0768	-23.2727272727	0.33	0.33	0.2532	16424	0.30785309	CS
12	-0.08573	-25.2943085593	0.33893	0.417185	0.2532	12939	0.33015079	CS
26	-0.1226	-32.6237360298	0.3758	0.5	0.2532	11691	0.36494733	CS
52	-0.1368	-35.0769230769	0.39	0.67704	0.0874	15624	0.4467258	CS
156	-0.0689	-21.3908723999	0.3221	0.67704	0.0874	11875	0.42803192	CS
260	-0.0689	-21.3908723999	0.3221	0.67704	0.0874	11875	0.42803192	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
1781213340	0.2532	0	0.00	0.2532	0.2532	0.2532	0
1781126940	0.2532	-0.0147	-5.49	0.2532	0.2532	0.2532	600
1781040540	0.2679	-0.0429	-13.80	0.27506	0.27506	0.2582999	40000
1780954140	0.3108	-0.0084	-2.63	0.3108	0.3108	0.3108	5000
1780694940	0.3192	0	0.00	0.3192	0.3192	0.3192	0
1780608540	0.3192	-0.0052	-1.60	0.2972	0.3192	0.2824	55000
1780522140	0.3244	0	0.00	0.3244	0.3244	0.3244	0
1780435740	0.3244	0	0.00	0.3244	0.3244	0.3244	0
1780349340	0.3244	0.0204	6.71	0.3244	0.3244	0.3244	500
1780089720	0.304	0	0.00	0.304	0.304	0.304	0
1780003320	0.304	-0.0231	-7.06	0.3041	0.3041	0.304	10000
1779917340	0.3271	0.0171801	5.54	0.3062	0.3271	0.3062	36000
1779830940	0.3099199	-0.02008	-6.08	0.3099199	0.3099199	0.3099199	100
1779485280	0.33	0	0.00	0.33	0.33	0.33	0
1779398880	0.33	0.003	0.92	0.33	0.33	0.33	1000
1779312300	0.327	-0.0184	-5.33	0.33	0.33	0.327	16040
1779225900	0.3454	0	0.00	0.3454	0.3454	0.3454	0
1779139500	0.3454	0	0.00	0.3454	0.3454	0.3454	0
1778880300	0.3454	0	0.00	0.3454	0.3454	0.3454	0
1778793900	0.3454	-0.00172	-0.50	0.3551	0.3551	0.3454	40000
1778707380	0.34712	0.01784	5.42	0.34505	0.3589	0.34505	45000
1778621340	0.32928	-0.06337	-16.14	0.3612	0.3612	0.32928	20299
1778534940	0.39265	0	0.00	0.39265	0.39265	0.39265	0
1778275740	0.39265	0	0.00	0.39265	0.39265	0.39265	0
1778189340	0.39265	0	0.00	0.39265	0.39265	0.39265	0
1778102940	0.39265	0	0.00	0.39265	0.39265	0.39265	0
1778016540	0.39265	0	0.00	0.39265	0.39265	0.39265	0
1777930140	0.39265	-0.00025	-0.06	0.39265	0.39265	0.39265	3000
1777671000	0.3929	0.0321	8.90	0.3929	0.3929	0.3929	8350
1777584600	0.3608	0	0.00	0.3608	0.3608	0.3608	0
1777498200	0.3608	0	0.00	0.3608	0.3608	0.3608	0
1777411800	0.3608	0	0.00	0.3608	0.3608	0.3608	0
1777325400	0.3608	0	0.00	0.3608	0.3608	0.3608	50
1777066140	0.3608	0	0.00	0.3608	0.3608	0.3608	0
1776979740	0.3608	0	0.00	0.3608	0.3608	0.3608	0
1776893340	0.3608	0	0.00	0.3608	0.3608	0.3608	0
1776806940	0.3608	0	0.00	0.3608	0.3608	0.3608	0
1776720540	0.3608	-0.0258	-6.67	0.3608	0.3608	0.3608	1000
1776460800	0.3866	0.0214	5.86	0.376	0.39125	0.376	9000
1776374400	0.3652	0	0.00	0.3652	0.3652	0.3652	0
1776288000	0.3652	0	0.00	0.3652	0.3652	0.3652	0
1776201600	0.3652	0	0.00	0.3652	0.3652	0.3652	0
1776115200	0.3652	0	0.00	0.3652	0.3652	0.3652	0
1775856000	0.3652	0	0.00	0.36984	0.36984	0.3652	2600
1775770140	0.3652	-0.051985	-12.46	0.3652	0.3652	0.3652	1000
1775683320	0.4171849	0	0.00	0.4171849	0.4171849	0.4171849	0
1775596920	0.4171849	0	0.00	0.4171849	0.4171849	0.4171849	0
1775510520	0.4171849	0	0.00	0.4171849	0.4171849	0.4171849	0
1775164920	0.4171849	0.0771849	22.70	0.3582	0.4171849	0.3582	10000
1775078700	0.34	0	0.00	0.34	0.34	0.34	0
1774992300	0.34	0	0.00	0.34	0.34	0.34	0
1774905900	0.34	0	0.00	0.34	0.34	0.34	0
1774646700	0.34	0	0.00	0.34	0.34	0.34	0
1774560300	0.34	0	0.00	0.34	0.34	0.34	0
1774473900	0.34	0.00107	0.32	0.34	0.34	0.34	5000
1774387560	0.33893	0	0.00	0.33893	0.33893	0.33893	0
1774301160	0.33893	0	0.00	0.33893	0.33893	0.33893	0
1774041960	0.33893	0.02059	6.47	0.33893	0.33893	0.33893	1005
1773955740	0.31834	-0.03572	-10.09	0.3311	0.3311	0.3119	18000
1773869340	0.35406	-0.0368	-9.42	0.35406	0.35406	0.35406	250
1773782940	0.39086	0	0.00	0.39086	0.39086	0.39086	0
1773696540	0.39086	0	0.00	0.39086	0.39086	0.39086	0
1773437340	0.39086	0.11496	41.67	0.3927	0.41432	0.39086	12100
1773350400	0.2759	-0.1463	-34.65	0.2759	0.2759	0.2759	1417