Starr Peak Mining Ltd (QX)【STRPF】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	-0.0451	-14.2226426995	0.3171	0.32273	0.272	22100	0.32091847	CS
4	0.0119	4.57516339869	0.2601	0.32273	0.2601	9675	0.3025317	CS
12	-0.0726	-21.0679048172	0.3446	0.41428	0.2601	10228	0.32981406	CS
26	0.022	8.8	0.25	0.451396	0.25	12467	0.33524589	CS
52	-0.028	-9.33333333333	0.3	0.451396	0.196	13912	0.27936718	CS
156	-0.178	-39.5555555556	0.45	0.56	0.196	11122	0.29184844	CS
260	-2.308	-89.4573643411	2.58	3	0.196	21730	1.04019565	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
1783718940	0.272	-0.02629	-8.81	0.272	0.272	0.272	1700
1783632420	0.29829	-0.01171	-3.78	0.29829	0.29829	0.29829	1250
1783545840	0.31	0.0003001	0.10	0.272	0.31	0.272	1550
1783459740	0.3096999	-0.0121	-3.76	0.30975	0.30975	0.3096999	2500
1783373340	0.3217999	0.0427999	15.34	0.3171	0.32273	0.3169	83100
1783027740	0.279	-0.025275	-8.31	0.279	0.279	0.279	100
1782941280	0.304275	0.004275	1.43	0.304275	0.304275	0.304275	1390
1782854880	0.3	0.0005	0.17	0.2601	0.3	0.2601	433
1782768300	0.2995	-0.0095	-3.07	0.3	0.3	0.2974	10336
1782509280	0.309	-0.00085	-0.27	0.309	0.309	0.309	1000
1782422460	0.30985	-0.00635	-2.01	0.30985	0.30985	0.30985	100
1782336000	0.3162	0.0223201	7.59	0.2877	0.3162	0.2877	5999
1782249900	0.2938799	0	0.00	0.2938799	0.2938799	0.2938799	0
1782163500	0.2938799	-0.01022	-3.36	0.2938799	0.2938799	0.2938799	317
1781818140	0.3041	0.0192	6.74	0.2904	0.3041	0.28675	1150
1781731740	0.2849	0.0066	2.37	0.2854	0.2854	0.2849	833
1781645340	0.2783	0.0068	2.50	0.2783	0.2783	0.2783	1002
1781558940	0.2715	-0.0082	-2.93	0.2852	0.2852	0.2702	51576
1781299740	0.2797	-0.0285	-9.25	0.2601	0.30786	0.2601	1832
1781213220	0.3081999	0.0042999	1.41	0.3081999	0.3081999	0.3081999	2133
1781126940	0.3039	-0.01368	-4.31	0.3039	0.3039	0.3039	2033
1781040540	0.3175799	0.0055799	1.79	0.312	0.32217	0.312	15173
1780954140	0.312	-0.018	-5.45	0.3106999	0.312	0.3035	10925
1780694940	0.33	0.00745	2.31	0.325	0.330865	0.325	2676
1780608540	0.32255	0	0.00	0.32255	0.32255	0.32255	0
1780522140	0.32255	-0.00711	-2.16	0.32255	0.32255	0.32255	100
1780435740	0.32966	0	0.00	0.32966	0.32966	0.32966	0
1780349340	0.32966	-0.02734	-7.66	0.3306	0.3306	0.3232999	13353
1780090080	0.357	0.0236001	7.08	0.3478	0.357	0.3478	5518
1780003320	0.3333999	0.002	0.60	0.3395	0.3395	0.3333999	2502
1779917340	0.3313999	-0.01477	-4.27	0.34	0.34	0.3313999	29139
1779830940	0.34617	0.01557	4.71	0.35844	0.35844	0.34617	2081
1779484920	0.3306	-0.0438	-11.70	0.3306	0.3458	0.3306	2960
1779398700	0.3744	0	0.00	0.3744	0.3744	0.3744	0
1779312300	0.3744	0.010682	2.94	0.36	0.3744	0.36	2800
1779226140	0.363718	0	0.00	0.363718	0.363718	0.363718	0
1779139740	0.363718	-0.028782	-7.33	0.363718	0.363718	0.363718	1741
1778880300	0.3925	0	0.00	0.3925	0.3925	0.3925	0
1778793900	0.3925	-0.02178	-5.26	0.4	0.4	0.371	25000
1778707380	0.41428	0.06298	17.93	0.3953999	0.41428	0.3953999	5258
1778621340	0.3513	0	0.00	0.3513	0.3513	0.3513	0
1778534940	0.3513	-0.0191	-5.16	0.2927	0.36864	0.2927	19586
1778275200	0.3704	0.0524	16.48	0.3383	0.39	0.31596	56713
1778188800	0.318	-0.002	-0.63	0.2805	0.3197999	0.2805	12275
1778102520	0.32	0.0062	1.98	0.3269	0.3269	0.32	2435
1778016000	0.3138	-0.0012	-0.38	0.3202999	0.3202999	0.3138	14733
1777930140	0.315	-0.0152	-4.60	0.32	0.32	0.315	41066
1777671000	0.3302	0.02255	7.33	0.3302	0.3302	0.3302	100
1777584540	0.30765	0.022875	8.03	0.31945	0.31945	0.2806	16633
1777498140	0.284775	-0.050005	-14.94	0.336375	0.34	0.284775	3973
1777411800	0.33478	-0.00622	-1.82	0.33478	0.33478	0.33478	1010
1777325400	0.341	0.0022	0.65	0.341	0.341	0.341	365
1777065780	0.3388	0.0088	2.67	0.3183	0.34385	0.3183	3680
1776979740	0.33	0.0062	1.91	0.33	0.33	0.33	3020
1776893280	0.3238	-0.0363	-10.08	0.3238	0.3238	0.3238	3500
1776806940	0.3600999	-0.02154	-5.64	0.3704	0.38	0.3600999	43806
1776720540	0.38164	0.02294	6.40	0.38164	0.38164	0.38164	125
1776460800	0.3587	0.01252	3.62	0.3446	0.3645399	0.3446	520
1776374760	0.34618	0	0.00	0.34618	0.34618	0.34618	0
1776288360	0.34618	-0.01202	-3.36	0.34618	0.34618	0.34618	69793
1776202140	0.3582	-0.0128	-3.45	0.3582	0.3582	0.3582	975
1776115740	0.371	0.022655	6.50	0.36	0.3826	0.36	9997