PEDEVCO Corp New【PED】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	-0.08	-0.609756097561	13.12	14.2	12.659	10495	13.60124976	CS
4	-0.9	-6.456241033	13.94	16.24	12.659	21059	14.22937123	CS
12	-4.28	-24.7113163972	17.32	18.02	12.659	29379	15.52331902	CS
26	12.47	2187.71929825	0.57	18.89	0.5	219096	1.76691458	CS
52	12.3773	1867.70786178	0.6627	18.89	0.4318	215532	1.20504961	CS
156	12.19	1434.11764706	0.85	18.89	0.4318	140668	1.02259142	CS
260	11.52	757.894736842	1.52	18.89	0.4318	576319	1.58000056	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781217000	13.04	-0.63	-4.61	13.32	13.98	12.659	20789
1781130600	13.67	0.47	3.56	13.4	13.9843	13.33	8464
1781044200	13.2	-0.22	-1.64	13.46	13.83	13.2	6302
1780957800	13.42	0.06	0.45	13.75	13.75	13.42	5782
1780698600	13.36	-0.41	-2.98	13.88	14.04	13.36	5836
1780612200	13.77	0.62	4.71	13.12	14.2	13.11	26090
1780525800	13.15	0.23	1.78	13.13	13.35	13.05	6155
1780439400	12.92	-0.08	-0.62	13	13.2	12.68	30368
1780353000	13	0.15	1.17	13.1	13.23	13	5299
1780093800	12.85	-0.51	-3.82	13.26	13.72	12.77	13749
1780007400	13.36	0.04	0.30	13.43	13.905	13.1899	18355
1779921000	13.32	-0.74	-5.26	13.99	14.47	13.155	26444
1779834600	14.06	-0.7	-4.74	14.39	14.58	13.89	44122
1779489000	14.76	0.61	4.31	14.25	14.99	14.22	20776
1779402600	14.15	-0.97	-6.42	15.24	15.24	14.07	39221
1779316200	15.12	-0.27	-1.75	15.12	15.56	15.075	7721
1779229800	15.39	0.14	0.92	15.68	15.68	15.11	20329
1779143400	15.25	-0.25	-1.61	15.51	16.239999	15.02	35589
1778884200	15.5	0.64	4.31	14.6	15.625	14.2285	42915
1778797800	14.86	0.93	6.68	13.94	15.135	13.94	36613
1778711400	13.93	-0.88	-5.94	15.13	15.215227	13.805	14323
1778625000	14.81	0.78	5.56	14.28	15.59	14.28	37313
1778538600	14.03	0.05	0.36	14.06	14.63	13.09	62796
1778279400	13.98	-0.09	-0.64	14.03	14.125	13.54	24984
1778193000	14.07	-0.69	-4.67	14.43	14.43	13.8	20837
1778106600	14.76	-2.22	-13.07	16.129999	16.129999	14.75	22190
1778020200	16.98	0.97	6.06	15.98	16.98	15.42	19336
1777933800	16.01	0.41	2.63	15.65	16.489999	15.3	16644
1777674600	15.6	-0.38	-2.38	15.76	16	15	24199
1777588200	15.98	-0.54	-3.27	16.079999	16.39	15.81	15610
1777501800	16.52	-0.08	-0.48	16.98	17.031	16.1	18230
1777415400	16.6	-0.11	-0.66	16.649999	16.89	16.41	14437
1777329000	16.71	0.66	4.11	16.25	16.71	15.83	25107
1777069800	16.05	-0.06	-0.37	15.74	16.11	15.6001	14604
1776983400	16.11	0.16	1.00	15.87	16.11	15.55	7509
1776897000	15.95	0.3	1.92	15.6	15.95	15.245	18305
1776810600	15.65	0.7	4.68	15.06	15.65	14.7401	16382
1776724200	14.95	0.42	2.89	14.65	15.23	14.28	37491
1776465000	14.53	-1.34	-8.44	15.32	15.56	14	35045
1776378600	15.87	0.77	5.10	15.45	16.12	15.45	17683
1776292200	15.1	-0.8	-5.03	15.62	15.68	14.91	11278
1776205800	15.9	0.03	0.19	15.5	16.25	15.5	17332
1776119400	15.87	-0.52	-3.17	16.69	16.98	15.59	55065
1775860200	16.39	0.37	2.31	16.12	17.07	15.5673	29467
1775773800	16.02	0.02	0.12	16	17.1105	15.82	29343
1775687400	16	-1.52	-8.68	16.35	16.77	15.53	19836
1775601000	17.52	1.22	7.48	16.04	17.72	16.04	50816
1775514600	16.3	-0.32	-1.93	16.75	16.85	15.91	17255
1775169000	16.62	0.37	2.28	17.13	17.275	15.955	77050
1775082600	16.25	0.25	1.56	15.27	16.725	15.27	31974
1774996200	16	-0.67	-4.02	16.6	17.5	15.28	76634
1774909800	16.67	-0.65	-3.75	17.5	17.75	16.254999	63537
1774650600	17.32	2.17	14.32	15.44	17.32	14.75	44688
1774564200	15.15	0.56	3.84	14.5	15.41	14.5	56716
1774477800	14.59	-1.58	-9.77	16	16	14.23	44248
1774391400	16.17	0.65	4.19	15.83	16.3	15.7298	14546
1774305000	15.52	-2.45	-13.63	18	18	15.52	79553
1774045800	17.97	0.95	5.58	17.33	18	16.975	57848
1773959400	17.02	0.05	0.29	17.32	18.02	16.76	63658
1773873000	16.97	0.16	0.95	16	17.5	15.56	63716
1773786600	16.81	0.39	2.38	16.01	17.12	16.0001	31074
1773700200	16.42	-1.76	-9.68	17	17.6	15.91	68138
1773441000	18.18	2.68	17.29	15.26	18.89	15.0001	102322
1773354600	15.5	-0.5	-3.14	16.9	17.2	15.2	127825