Knorex Ltd【KNRX】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	0.0028	0.681265206813	0.411	0.4886	0.3639	18351	0.41584371	CS
4	-0.0861	-17.2234446889	0.4999	0.5081	0.3639	54528	0.44334044	CS
12	-0.8962	-68.4122137405	1.31	1.49	0.3639	369940	1.05108258	CS
26	-1.0062	-70.8591549296	1.42	3.4496	0.3639	1029475	2.06916807	CS
52	-2.4462	-85.5314685315	2.86	3.5198	0.3639	670070	2.06835536	CS
156	-2.4462	-85.5314685315	2.86	3.5198	0.3639	670070	2.06835536	CS
260	-2.4462	-85.5314685315	2.86	3.5198	0.3639	670070	2.06835536	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
1783636200	0.4058	0.015	3.84	0.3639	0.4130499	0.3639	2768
1783549800	0.3908	-0.0324	-7.66	0.4198	0.44	0.39005	29608
1783463400	0.4232	-0.027901	-6.19	0.4136	0.4886	0.4136	24273
1783377000	0.451101	0.024001	5.62	0.4109999	0.464	0.4109999	16755
1783031400	0.4271	-0.0294	-6.44	0.4936	0.4936	0.4002	28527
1782945000	0.4565	-0.0265	-5.49	0.4572	0.4911	0.4427	13513
1782858600	0.483	0.00895	1.89	0.4786	0.5	0.4419	27203
1782772200	0.47405	0.03595	8.21	0.4383	0.49	0.393	35390
1782513000	0.4381	0.0076	1.77	0.4485	0.49	0.4109	48819
1782426600	0.4305	-0.017	-3.80	0.46	0.4688	0.425	67604
1782340200	0.4475	-0.0219	-4.67	0.4714	0.4986	0.4314	93774
1782253800	0.4694	0.0087	1.89	0.47	0.48	0.44	7501
1782167400	0.4607	-0.0043	-0.92	0.4628	0.4703	0.4601	15435
1781821800	0.465	0.0034	0.74	0.4516	0.48989	0.4466	14339
1781735400	0.4616	0.036	8.46	0.4245	0.4888	0.4122	49071
1781649000	0.4256	-0.0005	-0.12	0.4335	0.450299	0.4255	33984
1781562600	0.4261	-0.0239	-5.31	0.4524	0.508	0.3935	139944
1781303400	0.45	-0.05	-10.00	0.4999	0.5081	0.45	332993
1781217000	0.5	-0.09	-15.25	0.5805	0.5805	0.4652	108870
1781130600	0.59	0.008	1.37	0.5629999	0.5999	0.5629999	48991
1781044200	0.582	0.0120001	2.11	0.5691	0.6045	0.5524	31287
1780957800	0.5699999	-0.027	-4.52	0.5963	0.5963	0.5505	21729
1780698600	0.597	-0.0107	-1.76	0.6143	0.6536	0.5225	50747
1780612200	0.6077	-0.0303	-4.75	0.6268	0.67069	0.6077	28332
1780525800	0.638	0.0856	15.50	0.582	0.65	0.5558999	224483
1780439400	0.5524	0.0677	13.97	0.5001	0.6399	0.5001	108993
1780353000	0.4847	-0.1262	-20.66	0.5810999	0.61	0.3909	157304
1780093800	0.6109	-0.0148	-2.37	0.6196	0.63	0.5703	72255
1780007400	0.6257	0.0014	0.22	0.6257	0.6257	0.6012999	32946
1779921000	0.6243	-0.1107	-15.06	0.74	0.74	0.5995	150612
1779834600	0.735	-0.042	-5.41	0.75	0.77	0.7174	63487
1779489000	0.777	-0.021	-2.63	0.7816	0.8098999	0.765	100688
1779402600	0.798	0.016	2.05	0.75	0.81	0.7428	342724
1779316200	0.782	0.002	0.26	0.77	0.8	0.77	155104
1779229800	0.78	0.025	3.31	0.75	0.8	0.75	127349
1779143400	0.755	0.005	0.67	0.75	0.8	0.75	265546
1778884200	0.75	-0.0595	-7.35	0.8	0.8	0.75	75860
1778797800	0.8095	-0.0265	-3.17	0.8365	0.87	0.8	111427
1778711400	0.836	-0.094	-10.11	0.9095	0.91	0.8300999	65419
1778625000	0.93	-0.055	-5.58	0.91	0.96	0.9011	61507
1778538600	0.985	-0.0107	-1.07	0.975	1.0025	0.9412	46735
1778279400	0.9957	0.0056	0.57	1.01	1.05	0.98001	90489
1778193000	0.9901	-0.0299	-2.93	0.9862	1.05	0.98	117243
1778106600	1.02	-0.01	-0.97	1.01	1.07	0.9431	110149
1778020200	1.03	-0.01	-0.96	1.05	1.085	1.01	96309
1777933800	1.04	0.02	1.96	0.985	1.09	0.97	123517
1777674600	1.02	-0.05	-4.67	0.96	1.15	0.96	291821
1777588200	1.07	-0.07	-6.14	0.9077	1.1	0.9077	536767
1777501800	1.1399999	-0.19	-14.29	1.46	1.49	0.93	16145893
1777415400	1.33	0.08	6.40	1.26	1.33	1.24	20581
1777329000	1.25	0.07	5.93	1.1299999	1.3649	1.1299999	30502
1777069800	1.18	-0.02	-1.91	1.1299999	1.2	1.1299999	7774
1776983400	1.203	-0.09	-6.74	1.23	1.2878	1.1501999	9833
1776897000	1.29	-0.07	-5.15	1.35	1.35	1.2649999	19525
1776810600	1.36	0.13	10.57	1.26	1.36	1.2501	21898
1776724200	1.23	-0.06	-4.65	1.2	1.3899999	1.2	16682
1776465000	1.29	-0.02	-1.53	1.31	1.46	1.29	13708
1776378600	1.31	-0.19	-12.67	1.49	1.52	1.21	43339
1776292200	1.5	-0.18	-10.71	1.65	1.65	1.5	29082
1776205800	1.68	-0.01	-0.59	1.69	1.74	1.59	25355
1776119400	1.69	-0.08	-4.52	1.73	1.81	1.58	54673
1775860200	1.77	-0.01	-0.56	1.75	1.835	1.69	54129