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	0.0301	8.13074014046	0.3702	0.4292	0.3702	139689	0.40823872	CS
4	-0.0089	-2.17497556207	0.4092	0.54	0.3702	248916	0.45367632	CS
12	0.08335	26.2975232687	0.31695	0.54	0.2933	188494	0.38983566	CS
26	-0.0827	-17.1221532091	0.483	0.54	0.29	218451	0.38887523	CS
52	0.1429	55.5167055167	0.2574	0.7029	0.2344	357338	0.43243042	CS
156	-0.2556	-38.9693550846	0.6559	0.7029	0.2317	198836	0.42736784	CS
260	-0.0557	-12.2149122807	0.456	0.925	0.2317	193141	0.45237498	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	0.4013	-0.02122	-5.02	0.3934	0.41576	0.3894	203405
1783373340	0.42252	0.02962	7.54	0.39864	0.4292	0.3935	213366
1783027740	0.3929	-0.0071	-1.78	0.40042	0.4046	0.3872	65633
1782941280	0.4	-0.00701	-1.72	0.3701999	0.4099999	0.3701999	76352
1782854880	0.40701	0.00591	1.47	0.4135	0.4135	0.3806	74339
1782768300	0.4011	-0.0099	-2.41	0.4043	0.4087	0.384	120540
1782509280	0.4109999	-0.0117	-2.77	0.4346	0.4346	0.40479	210221
1782422460	0.4227	0.0077	1.86	0.4076	0.42524	0.3847	176141
1782336000	0.415	-0.0068	-1.61	0.423755	0.423755	0.4099999	71424
1782250140	0.4218	-0.0039	-0.92	0.4444	0.4444	0.39474	179664
1782163500	0.4257	-0.01578	-3.57	0.4201	0.4556	0.4201	215347
1781818140	0.44148	0.02168	5.16	0.4006	0.4487	0.4006	302097
1781731740	0.4198	0.0121	2.97	0.43475	0.4493	0.4128	108133
1781645340	0.4077	-0.048	-10.53	0.3834	0.45	0.3834	110383
1781558940	0.4557	-0.0143	-3.04	0.5	0.5099	0.45	165828
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