Peninsula Energy Ltd【PEN】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	-0.0225	-5.35714285714	0.42	0.42	0.35	1905531	0.37423026	DE
4	0.0175	4.60526315789	0.38	0.515	0.34	3539331	0.43276857	DE
12	-0.1325	-25	0.53	0.635	0.34	2859295	0.44952383	DE
26	-0.2475	-38.3720930233	0.645	1.075	0.34	3448399	0.65518856	DE
52	0.0475	13.5714285714	0.35	1.075	0.275	3848375	0.57574961	DE
156	0.2275	133.823529412	0.17	1.61	0.053	8437263	0.18828941	DE
260	0.2325	140.909090909	0.165	1.61	0.053	6615249	0.19085094	DE

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
1782972900	0.395	0.0025	0.64	0.395	0.405	0.385	961602
1782886500	0.3925	0.0075	1.95	0.395	0.4	0.39	285683
1782800100	0.385	0.02	5.48	0.365	0.4	0.365	2123540
1782713700	0.365	0.005	1.39	0.36	0.38	0.36	1313054
1782454500	0.36	-0.0225	-5.88	0.385	0.385	0.35	2843486
1782368100	0.3825	-0.0375	-8.93	0.42	0.42	0.37	2961890
1782281700	0.42	-0.0025	-0.59	0.42	0.435	0.42	1027452
1782195300	0.4225	-0.0375	-8.15	0.455	0.46	0.42	1853217
1782108900	0.46	-0.005	-1.08	0.49	0.49	0.455	2815125
1781849700	0.465	-0.03	-6.06	0.5	0.515	0.45	3435674
1781763300	0.495	0.0575	13.14	0.445	0.505	0.44	23510989
1781676900	0.4375	0.0225	5.42	0.42	0.445	0.4125	2378852
1781590500	0.415	-0.0025	-0.60	0.42	0.44	0.4099999	3743348
1781504100	0.4175	0.0225	5.70	0.385	0.425	0.385	3988935
1781244900	0.395	0.0275	7.48	0.38	0.405	0.37	2705236
1781158500	0.3675	0.0175	5.00	0.35	0.375	0.34	2399735
1781072100	0.35	-0.015	-4.11	0.355	0.365	0.3449999	3463972
1780985700	0.365	-0.005	-1.35	0.36	0.375	0.355	2598400
1780640100	0.37	-0.0075	-1.99	0.38	0.38	0.37	1723487
1780553700	0.3775	-0.0175	-4.43	0.38	0.385	0.37	2075221
1780467300	0.395	0.02	5.33	0.405	0.42	0.3825	3176879
1780380900	0.375	-0.005	-1.32	0.385	0.39	0.3675	1784374
1780294500	0.38	-0.01	-2.56	0.405	0.4099999	0.375	2728792
1780035300	0.39	0.01	2.63	0.39	0.395	0.375	1865136
1779948900	0.38	-0.005	-1.30	0.39	0.395	0.375	1440235
1779862500	0.385	0.01	2.67	0.38	0.4099999	0.38	2746021
1779776100	0.375	-0.0075	-1.96	0.38	0.38	0.365	1508918
1779689700	0.3825	-0.0025	-0.65	0.38	0.385	0.365	2223038
1779430500	0.385	0.01	2.67	0.385	0.405	0.37	1666115
1779344100	0.375	0.005	1.35	0.38	0.38	0.365	1487168
1779257700	0.37	0.01	2.78	0.365	0.38	0.355	1772161
1779171300	0.36	-0.01	-2.70	0.38	0.38	0.36	1681641
1779084900	0.37	-0.02	-5.13	0.38	0.39	0.36	3331527
1778825700	0.39	0	0.00	0.39	0.39	0.39	0
1778739300	0.39	0	0.00	0.39	0.39	0.39	0
1778652900	0.39	-0.025	-6.02	0.4099999	0.4099999	0.385	1689639
1778566500	0.415	-0.005	-1.19	0.435	0.445	0.415	1357597
1778480100	0.42	-0.01	-2.33	0.42	0.43	0.4	2043410
1778220900	0.43	-0.01	-2.27	0.435	0.44	0.42	1337333
1778134500	0.44	0.025	6.02	0.44	0.4525	0.43	2954744
1778048100	0.415	0.01	2.47	0.4	0.415	0.385	1310089
1777961700	0.405	0.005	1.25	0.4099999	0.44	0.395	2163712
1777875300	0.4	-0.04	-9.09	0.43	0.43	0.38	4006224
1777616100	0.44	-0.04	-8.33	0.52	0.53	0.435	4840627
1777529700	0.48	-0.025	-4.95	0.52	0.52	0.48	2211740
1777443300	0.505	-0.015	-2.88	0.5	0.5225	0.5	1257806
1777356900	0.52	-0.01	-1.89	0.54	0.54	0.52	951768
1777270500	0.53	-0.005	-0.93	0.535	0.55	0.52	1281587
1777011300	0.535	-0.0525	-8.94	0.5649999	0.5699999	0.53	3089901
1776924900	0.5875	0.0125	2.17	0.615	0.62	0.5699999	2921260
1776838500	0.575	-0.025	-4.17	0.58	0.58	0.535	1244123
1776752100	0.6	0	0.00	0.6	0.6	0.6	0
1776665700	0.6	0	0.00	0.6	0.6	0.6	0
1776406500	0.6	0	0.00	0.6	0.6	0.6	0
1776320100	0.6	0.01	1.69	0.62	0.635	0.59	2376708
1776233700	0.59	-0.005	-0.84	0.61	0.615	0.585	1474551
1776147300	0.595	0.05	9.17	0.56	0.605	0.56	2957686
1776060900	0.545	-0.0225	-3.96	0.545	0.56	0.53	1601867
1775801700	0.5675	0.0475	9.13	0.53	0.5699999	0.515	5089405
1775715300	0.52	0.005	0.97	0.53	0.53	0.51	11580862
1775628900	0.515	-0.005	-0.96	0.555	0.575	0.515	6552629
1775542500	0.52	-0.055	-9.57	0.5699999	0.58	0.52	3861863
1775106900	0.575	-0.085	-12.88	0.67	0.68	0.575	3512487