CKX Lands Inc【CKX】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	-0.69	-5.90248075278	11.69	11.99	10.83	3900	11.40189615	CS
4	0.8	7.8431372549	10.2	12.44	10.1	9369	11.19022923	CS
12	0.52	4.96183206107	10.48	12.44	10.02	9818	10.95608088	CS
26	1.71	18.4068891281	9.29	12.44	8.76	6351	10.72910618	CS
52	0.55	5.26315789474	10.45	13.25	8.6601	5735	10.82937051	CS
156	0.8138	7.98924034478	10.1862	14.58	8.6601	4101	11.42331157	CS
260	-1.31	-10.641754671	12.31	16.5	8.6	4828	11.80350369	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
1782513000	11	-0.5	-4.35	11.5	11.5291	11	7049
1782426600	11.5	0.26	2.27	11.2	11.75	10.83	1317
1782340200	11.245	-0.26	-2.22	11.5	11.84	11.165	6151
1782253800	11.5	-0.01	-0.04	11.53	11.53	11.5	515
1782167400	11.505	-0.14	-1.16	11.69	11.99	11.5	7617
1781821800	11.64	0.1	0.87	11.5	11.7988	11.32	18966
1781735400	11.54	-0.79	-6.41	11.93	12.44	11.53	19982
1781649000	12.33	1.33	12.09	10.6	12.33	10.525	37400
1781562600	11	0	0.00	10.97	11	10.9	164
1781303400	11	0.3	2.80	10.7	11	10.3601	8401
1781217000	10.7	0.11	1.04	10.36	10.87	10.36	5474
1781130600	10.59	0.24	2.32	10.36	10.97	10.36	15403
1781044200	10.35	0.09	0.88	10.11	10.9999	10.11	41391
1780957800	10.2599	-0	-0.00	10.5	10.74	10.15	9138
1780698600	10.26	-0.69	-6.28	10.3	10.62	10.26	607
1780612200	10.9471	0.7	6.80	11	11	10.26	1150
1780525800	10.25	-0.01	-0.10	10.3	11	10.25	801
1780439400	10.26	-0.04	-0.39	10.31	10.31	10.26	459
1780353000	10.3	-0.33	-3.06	10.1	10.3201	10.1	2602
1780093800	10.625	0.37	3.66	10.2	10.625	10.2	479
1780007400	10.2501	-0.19	-1.81	10.35	10.67	10.2501	3916
1779921000	10.4393	-0.07	-0.67	10.35	10.75	10.25	16239
1779834600	10.51	0	0.00	10.35	10.93	10.35	127
1779489000	10.51	-0.49	-4.45	10.45	10.685	10.45	3294
1779402600	11	0	0.00	10.45	11	10.45	86
1779316200	11	0.69	6.69	11	11	10.322	3615
1779229800	10.31	0	0.00	10.37	10.37	10.31	60
1779143400	10.31	-0.39	-3.64	11.2	11.2	10.31	417
1778884200	10.7	0	0.00	10.52	11.15	10.52	99
1778797800	10.7	0.25	2.39	10.6	11.01	10.41	14975
1778711400	10.45	-0.34	-3.15	10.79	10.79	10.4	2876
1778625000	10.79	-0.41	-3.66	11.2	11.25	10.55	65054
1778538600	11.2	0.34	3.13	11.24	11.86	10.26	163714
1778279400	10.86	0.14	1.31	10.41	10.86	10.35	246
1778193000	10.7201	-0.01	-0.09	10.7201	10.85	10.7201	1091
1778106600	10.73	-0.36	-3.25	11.04	11.33	10.73	434
1778020200	11.09	-0.13	-1.13	11.32	11.5	11.09	868
1777933800	11.2173	-0.25	-2.20	11	11.2173	11	367
1777674600	11.47	0	0.00	11.9	11.9	11.47	62
1777588200	11.47	0	0.00	11.47	11.47	11.47	84
1777501800	11.47	-0.02	-0.17	11.26	11.948	11.26	3112
1777415400	11.49	0.55	5.03	10.96	11.49	10.91	4382
1777329000	10.94	0.38	3.55	10.92	10.98	10.615	4149
1777069800	10.565	0.47	4.60	10.54	10.7	10.1685	493
1776983400	10.1	-0.67	-6.22	10.77	10.77	10.1	1216
1776897000	10.77	0.46	4.46	10.89	10.89	10.45	918
1776810600	10.3101	-0.19	-1.81	10.5	10.89	10.25	13080
1776724200	10.5	-0.1	-0.94	10.5	10.5001	10.5	1057
1776465000	10.6	0.21	2.02	10.5	10.6	10.5	1066
1776378600	10.39	0	0.00	10.3	10.5	10.3	276
1776292200	10.39	-0.31	-2.85	10.69	10.69	10.39	1543
1776205800	10.695	-0.03	-0.23	10.72	10.72	10.32	4005
1776119400	10.72	0.5	4.89	10.3	10.72	10.3	12166
1775860200	10.22	-0.36	-3.40	10.7	10.99	10.02	48786
1775773800	10.58	0.33	3.22	10.37	10.62	10.37	423
1775687400	10.25	-0.34	-3.21	10.5	10.6801	10.18	5978
1775601000	10.59	0	0.05	10.59	10.59	10.26	717
1775514600	10.585	0	0.00	10.48	10.95	10.48	623
1775169000	10.585	0.24	2.30	10.585	11	10.1701	518
1775082600	10.3473	0	0.00	10.15	10.8	10.15	322
1774996200	10.3473	-0.64	-5.85	10.68	10.68	10.3473	531
1774909800	10.99	0	0.00	11	11	10.99	27