Tinka Resources Ltd (QX)【TKRFF】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	-0.0535	-16.2515188335	0.3292	0.34	0.2678	17800	0.28768985	CS
4	-0.10984	-28.4899102557	0.38554	0.3995	0.2678	22022	0.34748935	CS
12	-0.01909	-6.47579632959	0.29479	0.4867	0.2678	25636	0.38818565	CS
26	-0.03111	-10.1398259509	0.30681	0.4867	0.2349	31330	0.34987052	CS
52	0.2425	730.421686747	0.0332	0.4867	0.03	64575	0.13414287	CS
156	0.1457	112.076923077	0.13	0.4867	0.01924	40302	0.10467863	CS
260	0.0957	53.1666666667	0.18	0.4867	0.01924	41259	0.11672905	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
1782422460	0.2757	0.0079	2.95	0.28626	0.28626	0.2757	708
1782336000	0.2678	-0.045315	-14.47	0.3	0.3	0.2678	50499
1782250140	0.3131149	-0.010645	-3.29	0.3131149	0.3131149	0.3131149	500
1782163500	0.32376	-0.01624	-4.78	0.32376	0.32376	0.32376	4000
1781818140	0.34	0.005	1.49	0.3292	0.34	0.3292	16200
1781731740	0.335	-0.0078	-2.28	0.33275	0.335	0.3264	39000
1781645340	0.3428	0	0.00	0.3428	0.3428	0.3428	0
1781558940	0.3428	-0.00025	-0.07	0.3428	0.3428	0.3428	1058
1781299740	0.34305	-0.00645	-1.85	0.35238	0.35238	0.34305	500
1781213220	0.3495	0.0219	6.68	0.3353	0.3495	0.3353	3800
1781126940	0.3276	0	0.00	0.3276	0.3276	0.3276	0
1781040540	0.3276	0	0.00	0.3276	0.3276	0.3276	0
1780954140	0.3276	0.0135	4.30	0.3284	0.3284	0.3276	7099
1780694940	0.3141	-0.05373	-14.61	0.3278	0.3278	0.2953	40500
1780608540	0.36783	0	0.00	0.36783	0.36783	0.36783	0
1780522140	0.36783	0.00628	1.74	0.3776	0.3776	0.36684	33999
1780435740	0.36155	-0.02365	-6.14	0.36725	0.36725	0.36155	13850
1780349340	0.3852	-0.0143	-3.58	0.3764	0.3852	0.3764	40121
1780090080	0.3995	0.0139	3.60	0.386	0.3995	0.386	59000
1780003320	0.3856	-0.0058	-1.48	0.38554	0.3856	0.38554	20200
1779917340	0.3914	0	0.00	0.3914	0.3914	0.3914	0
1779830940	0.3914	-0.00424	-1.07	0.3887	0.3914	0.3887	6211
1779484920	0.39564	0.00394	1.01	0.40818	0.40818	0.39564	22562
1779398700	0.3917	0	0.00	0.3917	0.3917	0.3917	0
1779312300	0.3917	-0.0035	-0.89	0.393	0.393	0.3827999	460
1779225660	0.3952	-0.0048	-1.20	0.3952	0.3952	0.3952	5400
1779139740	0.4	-0.0138	-3.33	0.475	0.475	0.3499	63550
1778880000	0.4138	-0.0202	-4.65	0.42045	0.425	0.4099999	66500
1778793780	0.434	0	0.00	0.434	0.434	0.434	0
1778707380	0.434	0.0240001	5.85	0.4099999	0.434	0.4099999	73875
1778621340	0.4099999	-0.0265	-6.07	0.40984	0.4183	0.40984	3480
1778534940	0.4365	0.0141	3.34	0.4433	0.4433	0.4365	3515
1778275200	0.4224	-0.0302	-6.67	0.4375	0.4499	0.4224	31160
1778188920	0.4526	0	0.00	0.4526	0.4526	0.4526	0
1778102520	0.4526	0.03814	9.20	0.43625	0.4526	0.43625	16110
1778016000	0.41446	-0.00274	-0.66	0.3825	0.41446	0.3825	31000
1777930200	0.4172	0	0.00	0.4172	0.4172	0.4172	0
1777671000	0.4172	0.01495	3.72	0.41105	0.41724	0.41105	36000
1777584540	0.40225	-0.018468	-4.39	0.40225	0.40225	0.40225	13000
1777498140	0.420718	-0.001992	-0.47	0.420718	0.420718	0.420718	13839
1777411800	0.42271	0	0.00	0.42271	0.42271	0.42271	12500
1777325400	0.42271	-0.02729	-6.06	0.454433	0.454433	0.42271	38438
1777065780	0.45	0.0015	0.33	0.45	0.45752	0.4476	43200
1776979740	0.4485	-0.0056	-1.23	0.4562	0.4562	0.4188	103597
1776893280	0.4541	0.0164	3.75	0.43	0.4867	0.43	49100
1776806940	0.4377	0.0356	8.85	0.4242	0.4377	0.4242	7500
1776720540	0.4021	0.0026	0.65	0.404	0.4074	0.4021	19002
1776460800	0.3995	0.0588	17.26	0.3674	0.40235	0.3674	43080
1776374940	0.3407	0.0154	4.73	0.3132	0.3407	0.3132	34700
1776288360	0.3253	0.0327	11.18	0.295	0.3253	0.295	22100
1776202140	0.2926	-0.0024	-0.81	0.2789	0.2926	0.2789	10400
1776115740	0.295	0.00646	2.24	0.28605	0.295	0.28605	701
1775856540	0.28854	0	0.00	0.28854	0.28854	0.28854	0
1775770140	0.28854	-0.00146	-0.50	0.2945	0.2945	0.288399	27400
1775683500	0.29	0	0.00	0.29	0.29	0.29	10000
1775597340	0.29	0	0.00	0.29	0.29	0.29	0
1775510940	0.29	0.02	7.41	0.271	0.29	0.271	5100
1775164920	0.27	0.0247	10.07	0.29479	0.29479	0.2693999	35470
1775078940	0.2453	0	0.00	0.2453	0.2453	0.2453	0
1774992540	0.2453	0	0.00	0.2453	0.2453	0.2453	0
1774906140	0.2453	0	0.00	0.2453	0.2453	0.2453	0
1774646940	0.2453	-0.0158	-6.05	0.2453	0.2453	0.2436	55000
1774560300	0.2611	0	0.00	0.2611	0.2611	0.2611	0