Xtract One Technologies Inc (QX)【XTRAF】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	0.1186	33.75071144	0.3514	0.54	0.3411	433771	0.4671758	CS
4	0.1044	28.5557986871	0.3656	0.54	0.2933	241593	0.40568483	CS
12	0.1472	45.6009913259	0.3228	0.54	0.29	193121	0.36029394	CS
26	-0.03928	-7.71284951304	0.50928	0.54	0.29	223309	0.39633144	CS
52	0.1791	61.5675489859	0.2909	0.7029	0.2317	364963	0.42350802	CS
156	-0.272	-36.6576819407	0.742	0.75	0.2317	198280	0.43203816	CS
260	0.014	3.0701754386	0.456	0.925	0.2317	193795	0.45279436	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
1781299740	0.47	-0.032	-6.37	0.5097	0.5097	0.413	546188
1781213220	0.502	0.102	25.50	0.44	0.54	0.44	1523665
1781126940	0.4	0.0117	3.01	0.4092	0.4093	0.3851	117760
1781040540	0.3883	0.0033	0.86	0.3874	0.4158	0.3711	196300
1780954140	0.385	0.0377	10.86	0.3545	0.3874	0.35	265995
1780694940	0.3473	0.0013001	0.38	0.3514	0.3519	0.3411	65135
1780608540	0.3459999	-0.0031	-0.89	0.3474999	0.3489	0.3402	111853
1780522140	0.3491	0.001715	0.49	0.355	0.355	0.3427	262153
1780435740	0.347385	0.007385	2.17	0.3394	0.35308	0.3394	53790
1780349340	0.34	-0.00919	-2.63	0.3484	0.35	0.34	239102
1780090080	0.34919	0.00145	0.42	0.3111	0.35	0.3111	162443
1780003320	0.34774	0.00824	2.43	0.333	0.35	0.2933	146684
1779917340	0.3395	-0.0055	-1.59	0.32305	0.3496	0.32305	223031
1779830940	0.3449999	-0.0114	-3.20	0.3091999	0.3731999	0.3091999	333925
1779484920	0.3564	0.01	2.89	0.3527	0.36215	0.3521	59034
1779398880	0.3464	-0.0111	-3.10	0.34	0.35558	0.34	97240
1779312300	0.3575	-0.0005	-0.14	0.3615	0.3615	0.3522	63189
1779225660	0.358	-0.0229	-6.01	0.3867	0.3867	0.355	355962
1779139740	0.3809	0.0203001	5.63	0.35	0.3982	0.3476	122827
1778880000	0.3605999	-0.0069	-1.88	0.3656	0.3656	0.3534	190182
1778793900	0.3675	0.0154	4.37	0.3527	0.3675	0.3479999	188231
1778707380	0.3521	0.0077	2.24	0.3499	0.358	0.3386	273325
1778621340	0.3444	0.0098	2.93	0.3353	0.34755	0.3345	81713
1778534940	0.3346	0.0027001	0.81	0.3301	0.35	0.3301	87294
1778275200	0.3318999	0.0018999	0.58	0.338	0.350175	0.33	187183
1778188800	0.33	0.003825	1.17	0.3249	0.3336	0.3249	98172
1778102520	0.326175	0.001375	0.42	0.3249	0.33903	0.30068	111794
1778016000	0.3248	-0.00085	-0.26	0.326	0.326	0.3144	110900
1777930140	0.32565	-0.01115	-3.31	0.3311	0.335	0.32415	104057
1777671000	0.3368	0.0018	0.54	0.3572	0.3572	0.3345	71175
1777584540	0.335	0.0048	1.45	0.33	0.3375	0.3219	193946
1777498140	0.3302	0.00692	2.14	0.3348999	0.3348999	0.3272	34406
1777411800	0.32328	-0.0098	-2.94	0.3338	0.334	0.3207999	92271
1777325400	0.33308	0.00998	3.09	0.3651	0.3651	0.3265	162235
1777065780	0.3231	0.0021	0.65	0.31664	0.3292	0.31664	98015
1776979740	0.321	-0.01016	-3.07	0.2964	0.33575	0.2964	253787
1776893280	0.33116	-0.00284	-0.85	0.2964	0.33364	0.2964	95495
1776806940	0.334	0.0011001	0.33	0.3365	0.3365	0.2967	69206
1776720540	0.3328999	0.0102999	3.19	0.3338999	0.3365	0.3202	288390
1776460800	0.3226	-0.0108	-3.24	0.33	0.33	0.3172	294120
1776374940	0.3333999	0.0033999	1.03	0.3279	0.3371	0.315	190926
1776288360	0.33	0.0127501	4.02	0.31695	0.335	0.31695	228168
1776202140	0.3172499	-0.01198	-3.64	0.3187	0.3286	0.3086	42365
1776115740	0.32923	0.00923	2.88	0.32395	0.332	0.3165	191021
1775856000	0.32	-0.00015	-0.05	0.31734	0.325	0.3142	65533
1775770140	0.32015	-0.00905	-2.75	0.3301	0.3307	0.3125	245171
1775683500	0.3292	0.0165	5.28	0.327	0.33897	0.3121	249960
1775596800	0.3127	-0.0073	-2.28	0.33	0.33	0.3127	249563
1775510940	0.32	-0.00573	-1.76	0.3136	0.33	0.3125	150326
1775164920	0.32573	0.00278	0.86	0.295	0.3313999	0.295	282211
1775078400	0.32295	-0.00295	-0.91	0.3297	0.33	0.321	23798
1774992540	0.3259	0.0127601	4.07	0.3088	0.33049	0.3083	102909
1774906080	0.3131399	-0.00686	-2.14	0.307	0.338	0.307	371664
1774646940	0.32	-0.005	-1.54	0.3037	0.33	0.3037	297034
1774560480	0.325	-0.0021	-0.64	0.32797	0.34	0.311	361385
1774473900	0.3271	0.0018	0.55	0.341	0.341	0.3177	215836
1774387560	0.3253	-0.0247	-7.06	0.3412799	0.3428	0.3184	135965
1774300800	0.35	0.0111	3.28	0.3772	0.3772	0.32628	123286
1774041960	0.3389	0.0161001	4.99	0.3227999	0.3389	0.29	187916
1773955740	0.3227999	-0.0172	-5.06	0.33	0.33	0.3119	151448
1773869340	0.34	-0.001	-0.29	0.34841	0.34841	0.329405	48609
1773782700	0.341	0.0143	4.38	0.3267	0.3503	0.32	184307
1773696120	0.3267	-0.001	-0.31	0.3275	0.3346	0.3167	235038