EON Resources Inc【EONR】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	0.0256	5.92729798564	0.4319	0.4949	0.43	826435	0.46439791	CS
4	-0.182	-28.4597341673	0.6395	0.6599	0.43	1334106	0.54602443	CS
12	-0.3775	-45.2095808383	0.835	0.855	0.43	2402995	0.68982894	CS
26	0.0775	20.3947368421	0.38	1.58	0.34	14885224	0.90059121	CS
52	0.0794	20.9997355197	0.3781	1.58	0.2665	8325555	0.85089895	CS
156	-0.9725	-68.006993007	1.43	2.69	0.2665	6311140	0.87162367	CS
260	-0.9725	-68.006993007	1.43	2.69	0.2665	6311140	0.87162367	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782945000	0.47	0.0285	6.46	0.454	0.4722	0.4415	435231
1782858600	0.4415	-0.0237	-5.09	0.447	0.472	0.44	782290
1782772200	0.4652	-0.0098	-2.06	0.46	0.4949	0.4599	983367
1782513000	0.475	0.005	1.06	0.47	0.48	0.4602	773320
1782426600	0.47	0.02	4.44	0.4319	0.48	0.43	1157969
1782340200	0.45	-0.0489	-9.80	0.472	0.494399	0.43	1524026
1782253800	0.4989	-0.0063	-1.25	0.485	0.51	0.485	535466
1782167400	0.5052	-0.0154	-2.96	0.5159	0.53	0.4959	646193
1781821800	0.5205999	-0.0074	-1.40	0.5159	0.5319	0.499	996984
1781735400	0.528	0.011	2.13	0.5189	0.55	0.515	693940
1781649000	0.517	0.0062	1.21	0.5033	0.517	0.469	1434449
1781562600	0.5108	-0.0402	-7.30	0.52	0.53	0.5058	1306685
1781303400	0.551	-0.0191	-3.35	0.56	0.5722	0.5444	1083264
1781217000	0.5701	-0.0499	-8.05	0.65	0.65	0.5699999	2234760
1781130600	0.62	0.0510001	8.96	0.5699999	0.6489	0.5685	5262238
1781044200	0.5689999	-0.002	-0.35	0.5780999	0.5888	0.5417999	1722598
1780957800	0.5709999	-0.0307	-5.10	0.6	0.6142	0.555	2439383
1780698600	0.6017	-0.0526	-8.04	0.6522	0.6522	0.5971	624397
1780612200	0.6543	-0.008	-1.21	0.6395	0.6599	0.63	711459
1780525800	0.6623	0.0339	5.39	0.63	0.6646	0.615	1006740
1780439400	0.6284	0.0034	0.54	0.6173999	0.6349	0.6092	604753
1780353000	0.625	0.0378	6.44	0.5845	0.64	0.5845	1490921
1780093800	0.5872	-0.0308	-4.98	0.5874	0.5928	0.5699999	935577
1780007400	0.618	0.0321	5.48	0.5857	0.62	0.575	1427033
1779921000	0.5859	-0.0411	-6.56	0.586	0.6	0.5627	1808533
1779834600	0.627	-0.004	-0.63	0.6102	0.63	0.58	1238778
1779489000	0.631	0.0109	1.76	0.6261	0.6381	0.5732	1768359
1779402600	0.6201	-0.0251	-3.89	0.591	0.6407	0.591	2623685
1779316200	0.6452	-0.0718	-10.01	0.6999	0.708999	0.63405	1705780
1779229800	0.717	0.0234	3.37	0.6899999	0.717	0.6776	1447179
1779143400	0.6936	-0.0255	-3.55	0.685	0.7095	0.667	1545138
1778884200	0.7191	0.0491	7.33	0.6602	0.727	0.6602	1835849
1778797800	0.67	0.0375001	5.93	0.6311	0.67	0.6268	1161915
1778711400	0.6324999	-0.0592	-8.56	0.665	0.6795	0.6324999	1809616
1778625000	0.6917	0.0007001	0.10	0.6909999	0.7077	0.675	1150263
1778538600	0.6909999	-0.002	-0.29	0.6775	0.7033	0.6556	1379683
1778279400	0.6929999	-0.035	-4.81	0.7053	0.715	0.67	1750324
1778193000	0.728	0.013	1.82	0.6804	0.728	0.6506	2697806
1778106600	0.715	-0.0418	-5.52	0.6879999	0.7199	0.6806	2149870
1778020200	0.7568	-0.0328	-4.15	0.7781	0.7781	0.7251	1791324
1777933800	0.7896	0.0066	0.84	0.7661	0.7984	0.739	3214902
1777674600	0.783	0.007	0.90	0.757	0.783	0.7044	2024349
1777588200	0.776	-0.0392	-4.81	0.77	0.7803	0.7399	3024480
1777501800	0.8152	0.0846	11.58	0.7245	0.8199999	0.7189	4552526
1777415400	0.7306	-0.0574	-7.28	0.81	0.81	0.71	6267619
1777329000	0.788	0.0749	10.50	0.715	0.79	0.715	3251521
1777069800	0.7131	-0.0469	-6.17	0.7432	0.7432	0.6859	2725456
1776983400	0.76	0.02	2.70	0.74	0.77	0.71	2696698
1776897000	0.74	-0.0593	-7.42	0.7482	0.7599	0.719	3205266
1776810600	0.7993	0.1093001	15.84	0.7050999	0.7993	0.6752	7704082
1776724200	0.6899999	0.0699999	11.29	0.6544	0.6947	0.6448	6375278
1776465000	0.62	-0.0934	-13.09	0.65	0.6502	0.5852	6541495
1776378600	0.7134	0.0163	2.34	0.6824	0.7134	0.68	2566229
1776292200	0.6971	-0.0003	-0.04	0.6919999	0.72	0.6725	2580324
1776205800	0.6974	-0.0835	-10.69	0.7196	0.7217	0.6901	4817450
1776119400	0.7809	0.0559	7.71	0.7838	0.8174	0.76	7867547
1775860200	0.725	-0.0751	-9.39	0.7772	0.79	0.725	5555960
1775773800	0.8001	-0.0269	-3.25	0.835	0.855	0.78	5725377
1775687400	0.827	-0.048	-5.49	0.7341	0.84	0.7341	10335769
1775601000	0.875	0.0011	0.13	0.8625	0.97	0.8625	11660630
1775514600	0.8739	-0.025	-2.78	0.87	0.922	0.83	9795737
1775169000	0.8989	0.0948	11.79	0.9501	0.9928	0.8527	25277438