Sun Peak Metals Corporation (QB)【SUNPF】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	-0.0081	-2.44934986393	0.3307	0.3375	0.3226	5000	0.3307	CS
4	-0.0039	-1.19448698315	0.3265	0.3617	0.29	26320	0.31720999	CS
12	0.0226	7.53333333333	0.3	0.3707	0.2546	19705	0.31889591	CS
26	0.03677	12.8642899626	0.28583	0.4091	0.239	24376	0.30526881	CS
52	0.181	127.824858757	0.1416	0.4091	0.1215	20054	0.2914176	CS
156	0.1683	109.07323396	0.1543	0.4678	0.1136	15306	0.29062192	CS
260	0.0155	5.04721589059	0.3071	0.4678	0.09	13347	0.27734975	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
1783459740	0.3226	-0.0081	-2.45	0.3375	0.3375	0.3226	2105
1783373340	0.3307	0.0206	6.64	0.3307	0.3307	0.3307	5000
1783027680	0.3101	0	0.00	0.3101	0.3101	0.3101	0
1782941280	0.3101	0	0.00	0.3101	0.3101	0.3101	0
1782854880	0.3101	0	0.00	0.3101	0.3101	0.3101	0
1782768480	0.3101	0	0.00	0.3101	0.3101	0.3101	0
1782509280	0.3101	0.0101	3.37	0.31565	0.3221609	0.309827	21500
1782422400	0.3	0	0.00	0.3	0.3	0.3	0
1782336000	0.3	-0.017	-5.36	0.3001	0.3117	0.29	78500
1782250140	0.317	-0.00152	-0.48	0.3024	0.317	0.3024	2200
1782163500	0.31852	-0.00602	-1.85	0.31852	0.31852	0.31852	25000
1781818140	0.32454	0.01554	5.03	0.3407	0.3407	0.32454	10500
1781731740	0.309	-0.0151	-4.66	0.33	0.3584	0.309	51513
1781645340	0.3241	0.0001	0.03	0.3235	0.3241	0.3235	24500
1781558940	0.324	-0.001	-0.31	0.3617	0.3617	0.324	26315
1781299740	0.325	-0.0226	-6.50	0.3284	0.3284	0.31144	45626
1781213220	0.3476	0.0476	15.87	0.3068	0.3476	0.30532	39608
1781126940	0.3	-0.0265	-8.12	0.3	0.3	0.3	10079
1781040540	0.3265	0.0165	5.32	0.3265	0.3265	0.3265	1822
1780954140	0.31	0.005	1.64	0.31	0.31	0.31	2822
1780694940	0.305	-0.005	-1.61	0.307085	0.307085	0.29674	21750
1780608540	0.31	0.0099	3.30	0.3	0.31	0.3	2000
1780522140	0.3001	-0.0252	-7.75	0.311	0.311	0.3	42340
1780435740	0.3253	-0.0147	-4.32	0.33	0.33	0.3253	5025
1780349340	0.34	-0.023	-6.34	0.3448	0.3469999	0.33	18015
1780090080	0.363	0.0160001	4.61	0.3629	0.363	0.3588	15255
1780003320	0.3469999	-0.002	-0.57	0.3469999	0.3469999	0.3469999	1800
1779917340	0.349	0	0.00	0.349	0.349	0.349	0
1779830940	0.349	-0.00176	-0.50	0.35126	0.36	0.349	1528
1779484920	0.35076	0.00076	0.22	0.35076	0.35076	0.35076	9970
1779398880	0.35	0	0.00	0.35	0.35	0.35	14100
1779312300	0.35	0.0124	3.67	0.33	0.3506	0.33	6558
1779225660	0.3376	-0.0174	-4.90	0.34254	0.34254	0.3376	17740
1779139740	0.355	0.0201001	6.00	0.32	0.355	0.32	8091
1778880000	0.3348999	-0.0171	-4.86	0.33768	0.33768	0.3348999	4373
1778793900	0.352	0.0040001	1.15	0.34	0.352	0.32592	6530
1778707380	0.3479999	0.0023199	0.67	0.3512	0.3593	0.3479999	31130
1778621340	0.34568	0	0.00	0.34568	0.34568	0.34568	0
1778534940	0.34568	-0.01022	-2.87	0.356	0.3706999	0.32852	26680
1778275200	0.3559	0.04274	13.65	0.319	0.367	0.319	109276
1778188800	0.31316	-0.00684	-2.14	0.3232999	0.3232999	0.3003	33800
1778102520	0.32	0.03515	12.34	0.31	0.32	0.31	18025
1778016540	0.28485	0	0.00	0.28485	0.28485	0.28485	0
1777930140	0.28485	0.0298801	11.72	0.27135	0.2904	0.27135	34269
1777671000	0.2549699	-0.01413	-5.25	0.2546	0.2801	0.2546	26985
1777584540	0.2691	-0.0009	-0.33	0.2739	0.2739	0.2626	13868
1777498140	0.27	-0.00725	-2.61	0.27	0.27	0.27	11200
1777411800	0.27725	0	0.00	0.27725	0.27725	0.27725	0
1777325400	0.27725	-0.00875	-3.06	0.27725	0.27725	0.27725	300
1777066140	0.2859999	0	0.00	0.2859999	0.2859999	0.2859999	0
1776979740	0.2859999	0.0079999	2.88	0.2808	0.2939	0.2808	16402
1776893280	0.278	-0.012	-4.14	0.281	0.2864	0.27721	24300
1776806940	0.29	-0.01771	-5.76	0.29	0.29	0.29	10000
1776720540	0.30771	0.01201	4.06	0.2908	0.30771	0.2874	19663
1776460800	0.2957	-0.0043	-1.43	0.2957	0.2957	0.2957	16181
1776374940	0.3	0	0.00	0.3	0.3	0.3	10000
1776288360	0.3	0.00284	0.96	0.3	0.3	0.3	4000
1776202140	0.29716	0	0.00	0.29716	0.29716	0.29716	0
1776115740	0.29716	-0.01044	-3.39	0.3076999	0.3076999	0.2923	30750
1775856000	0.3076	0.00196	0.64	0.304	0.3076	0.304	9026
1775770140	0.30564	-0.01147	-3.62	0.3479999	0.3479999	0.30564	4301
1775683500	0.31711	0.01627	5.41	0.3026	0.3411	0.2945	73889