Careteq Ltd【CTQ】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	-0.0005	-3.84615384615	0.013	0.013	0.012	394980	0.01256008	DE
4	-0.0005	-3.84615384615	0.013	0.018	0.012	1660890	0.01389611	DE
12	0.0045	56.25	0.008	0.018	0.007	1480865	0.01254694	DE
26	0.0025	25	0.01	0.018	0.007	1458600	0.01115999	DE
52	0.0015	13.6363636364	0.011	0.018	0.007	1053337	0.0111668	DE
156	-0.0225	-64.2857142857	0.035	0.042	0.007	703346	0.01481253	DE
260	-0.1525	-92.4242424242	0.165	0.19	0.007	507360	0.02489765	DE

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
1782972900	0.012	0	0.00	0.012	0.012	0.012	82000
1782886500	0.012	0	0.00	0.012	0.012	0.012	153846
1782800100	0.012	-0.001	-7.69	0.013	0.013	0.012	714946
1782713700	0.013	0	0.00	0.013	0.013	0.013	200000
1782454500	0.013	0	0.00	0.013	0.013	0.012	656092
1782368100	0.013	0.0005	4.00	0.013	0.013	0.013	250016
1782281700	0.0125	0.0005	4.17	0.0125	0.0125	0.0125	32508
1782195300	0.012	-0.001	-7.69	0.012	0.012	0.012	460000
1782108900	0.013	-0.001	-7.14	0.014	0.014	0.013	1245093
1781849700	0.014	0.001	7.69	0.014	0.014	0.014	75000
1781763300	0.013	-0.001	-7.14	0.014	0.014	0.013	2875507
1781676900	0.014	0	0.00	0.015	0.015	0.014	943210
1781590500	0.014	-0.002	-12.50	0.015	0.015	0.014	2779368
1781504100	0.016	0.002	14.29	0.0135	0.018	0.0135	7894563
1781244900	0.014	0.0005	3.70	0.0135	0.014	0.0135	2308023
1781158500	0.0135	0.0005	3.85	0.013	0.0135	0.013	1031092
1781072100	0.013	0	0.00	0.013	0.013	0.013	619864
1780985700	0.013	0.001	8.33	0.013	0.013	0.013	8400053
1780640100	0.012	-0.001	-7.69	0.013	0.013	0.012	681169
1780553700	0.013	0	0.00	0.013	0.013	0.013	236563
1780467300	0.013	0	0.00	0.013	0.013	0.013	0
1780380900	0.013	0	0.00	0.013	0.013	0.013	0
1780294500	0.013	0	0.00	0.013	0.013	0.013	100000
1780035300	0.013	0	0.00	0.013	0.013	0.013	0
1779948900	0.013	0	0.00	0.013	0.013	0.013	16
1779862500	0.013	0.001	8.33	0.013	0.013	0.013	461538
1779776100	0.012	-0.001	-7.69	0.013	0.013	0.012	466429
1779689700	0.013	0	0.00	0.013	0.013	0.013	0
1779430500	0.013	0	0.00	0.013	0.013	0.0115	4242040
1779344100	0.013	0	0.00	0.013	0.013	0.013	16
1779257700	0.013	0	0.00	0.0125	0.013	0.0125	240000
1779171300	0.013	0	0.00	0.0125	0.013	0.0125	260000
1779084900	0.013	0	0.00	0.013	0.013	0.013	20020
1778825700	0.013	0.0005	4.00	0.012	0.013	0.012	2222507
1778739300	0.0125	0	0.00	0.013	0.013	0.0125	1021590
1778652900	0.0125	0	0.00	0.0125	0.0125	0.0125	0
1778566500	0.0125	-0.0005	-3.85	0.013	0.013	0.0125	297410
1778480100	0.013	0	0.00	0.0125	0.013	0.0125	3749790
1778220900	0.013	0.001	8.33	0.013	0.013	0.013	9712
1778134500	0.012	0	0.00	0.012	0.012	0.012	500000
1778048100	0.012	-0.001	-7.69	0.013	0.013	0.012	1224790
1777961700	0.013	0	0.00	0.013	0.013	0.013	200000
1777875300	0.013	0	0.00	0.013	0.013	0.013	0
1777616100	0.013	-0.001	-7.14	0.013	0.013	0.013	2187060
1777529700	0.014	0	0.00	0.014	0.014	0.014	29
1777443300	0.014	0	0.00	0.013	0.014	0.013	1049636
1777356900	0.014	0.003	27.27	0.012	0.014	0.012	3227034
1777270500	0.011	-0.001	-8.33	0.011	0.011	0.011	1119864
1777011300	0.012	0.001	9.09	0.011	0.012	0.01	5687035
1776924900	0.011	0	0.00	0.011	0.011	0.011	1450036
1776838500	0.011	0.001	10.00	0.01	0.011	0.01	963406
1776752100	0.01	0	0.00	0.009	0.01	0.009	1234333
1776665700	0.01	0.002	25.00	0.0085	0.01	0.0085	6408609
1776406500	0.008	0.001	14.29	0.008	0.008	0.008	51923
1776320100	0.007	0	0.00	0.007	0.007	0.007	0
1776233700	0.007	0	0.00	0.007	0.007	0.007	0
1776147300	0.007	-0.001	-12.50	0.007	0.007	0.007	117339
1776060900	0.008	0	0.00	0.008	0.008	0.008	74000
1775801700	0.008	0	0.00	0.0075	0.009	0.0075	4871322
1775715300	0.008	0.001	14.29	0.008	0.008	0.008	509724
1775625300	0.007	0	0.00	0.007	0.007	0.007	0
1775538900	0.007	0	0.00	0.007	0.007	0.007	0
1775106900	0.007	0	0.00	0.007	0.007	0.007	110676