Trio Petroleum Corp【TPET】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	0.0184	6.531771388	0.2817	0.31	0.27	1590844	0.2952043	CS
4	-0.0799	-21.0263157895	0.38	0.424	0.27	3766052	0.35426574	CS
12	-0.2459	-45.0366300366	0.546	0.59	0.27	4192502	0.44997034	CS
26	-0.4989	-62.4405506884	0.799	2.5	0.27	19556660	1.32451099	CS
52	-1.0499	-77.7703703704	1.35	2.5	0.27	9841106	1.32066915	CS
156	-1.3699	-82.0299401198	1.67	4.05	0.0801	6538397	0.94616757	CS
260	-2.3499	-88.6754716981	2.65	4.05	0.0801	6132664	0.9484769	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
1783031400	0.302	-0.0044	-1.44	0.295	0.3048	0.2937	800219
1782945000	0.3064	-0.0035	-1.13	0.2997	0.3099	0.2936	580839
1782858600	0.3099	0.0089	2.96	0.3	0.31	0.29	1106140
1782772200	0.301	0.0107	3.69	0.28	0.3057	0.28	2960935
1782513000	0.2903	0.011699	4.20	0.2817	0.2903	0.28	1280156
1782426600	0.278601	-0.009399	-3.26	0.2817	0.297	0.27	2025700
1782340200	0.288	-0.0063	-2.14	0.29	0.31	0.2701	1332758
1782253800	0.2943	-0.0057	-1.90	0.2940999	0.303	0.2902	714023
1782167400	0.3	-0.0043	-1.41	0.3	0.31	0.2922	985937
1781821800	0.3043	0.0043	1.43	0.2935	0.31	0.29	1525415
1781735400	0.3	-0.0026	-0.86	0.2997	0.32	0.2952	1107704
1781649000	0.3026	0.0156	5.44	0.289	0.307	0.2824999	1309691
1781562600	0.287	-0.0397	-12.15	0.2925	0.2969	0.2806	3180602
1781303400	0.3267	-0.0181	-5.25	0.33	0.3356	0.3145	2710742
1781217000	0.3448	-0.0529	-13.30	0.3745	0.3817	0.3425	10115836
1781130600	0.3977	0.0446	12.63	0.3578	0.424	0.353	20917579
1781044200	0.3531	-0.0236	-6.26	0.3599	0.364	0.3418	3964543
1780957800	0.3767	0.0217	6.11	0.355	0.3879	0.352	12923907
1780698600	0.355	-0.0255	-6.70	0.3731999	0.375401	0.355	972007
1780612200	0.3805	-0.0072	-1.86	0.38	0.3877	0.3633	1840020
1780525800	0.3877	0.0077	2.03	0.3735	0.3983999	0.3735	1561239
1780439400	0.38	-0.02	-5.00	0.372	0.399499	0.372	1722286
1780353000	0.4	0.036	9.89	0.3786	0.401	0.371	3774492
1780093800	0.364	-0.003	-0.82	0.369	0.3725	0.3521	938871
1780007400	0.367	0.016	4.56	0.359	0.3789	0.359	2349041
1779921000	0.351	-0.0115	-3.17	0.3477	0.3575	0.3449999	836364
1779834600	0.3625	-0.0036	-0.98	0.3648	0.3799	0.350001	1979800
1779489000	0.3661	-0.0189	-4.91	0.369	0.3864	0.34001	3767779
1779402600	0.385	0.003	0.79	0.3866	0.39	0.3627	1852593
1779316200	0.382	-0.013	-3.29	0.389	0.399	0.3755	1730979
1779229800	0.395	0.001	0.25	0.3996	0.412	0.3912	2921893
1779143400	0.394	-0.019	-4.60	0.4	0.40149	0.37	2951040
1778884200	0.413	0.023	5.90	0.4	0.4143	0.392	3344620
1778797800	0.39	-0.0047	-1.19	0.3857	0.4	0.36402	2899785
1778711400	0.3947	0.0047	1.21	0.4	0.4027	0.3901	2079709
1778625000	0.39	-0.0435	-10.03	0.4373	0.4373	0.39	5123121
1778538600	0.4335	-0.0235	-5.14	0.4478	0.46869	0.43	3533195
1778279400	0.457	-0.0137	-2.91	0.4662	0.48	0.43	2609025
1778193000	0.4707	0.0072	1.55	0.4622	0.4737	0.455	3214596
1778106600	0.4635	-0.049	-9.56	0.461	0.4788	0.458	4196909
1778020200	0.5125	-0.0223	-4.17	0.515	0.5227	0.502	1824711
1777933800	0.5348	-0.0002	-0.04	0.51	0.545	0.5074	3577061
1777674600	0.535	0.004	0.75	0.5243	0.5372	0.498	3288856
1777588200	0.531	-0.0305	-5.43	0.55	0.55	0.5151	3200356
1777501800	0.5615	0.0478	9.31	0.5135999	0.577	0.4941	9263993
1777415400	0.5137	0.0037	0.73	0.525	0.5272	0.497	3966983
1777329000	0.51	0.01	2.00	0.5	0.52	0.4925	2505864
1777069800	0.5	-0.025	-4.76	0.5099	0.5099	0.4912	2855852
1776983400	0.525	0.0061	1.18	0.5286999	0.5395	0.485	5573543
1776897000	0.5189	-0.0594	-10.27	0.5237	0.54	0.5	7157411
1776810600	0.5783	0.0891	18.21	0.4803	0.589	0.4744	17834170
1776724200	0.4892	0.0312	6.81	0.46	0.5007	0.459	4120015
1776465000	0.458	-0.0508	-9.98	0.4673	0.479	0.45	6269813
1776378600	0.5088	0.0001	0.02	0.5054	0.5173	0.49	4213981
1776292200	0.5087	-0.0013	-0.25	0.4975	0.514999	0.4928	3425145
1776205800	0.51	-0.0205	-3.86	0.5	0.513	0.48	6028181
1776119400	0.5305	0.0342	6.89	0.5524	0.59	0.517	15757421
1775860200	0.4963	-0.0415	-7.72	0.5103	0.528	0.495	6036790
1775773800	0.5377999	-0.0702	-11.55	0.546	0.5725	0.4922	11322651
1775687400	0.608	-0.1018	-14.34	0.5	0.608	0.4613	20687141
1775601000	0.7098	0.0269001	3.94	0.68	0.735	0.6795	11454326