Celsius Resources Limited【CLA】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	-0.07	-15.2173913043	0.46	0.46	0.39	1858557	0.39446508	DE
4	-0.07	-15.2173913043	0.46	0.5	0.39	746206	0.41704574	DE
12	-0.41	-51.25	0.8	0.8	0.39	754035	0.57844837	DE
26	-0.135	-25.7142857143	0.525	1.25	0.39	1997154	0.81572364	DE
52	0.065	20	0.325	1.25	0.325	1189739	0.75268578	DE
156	-0.985	-71.6363636364	1.375	1.375	0.3	613696	0.70094866	DE
260	-23.11	-98.3404255319	23.5	23.5	0.3	466713	0.76139089	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
1780677000	7.8	0	0.00	7.8	7.8	7.8	0
1780590600	7.8	0	0.00	7.8	7.8	7.8	12500
1780504200	7.8	-1.2	-13.33	9	9	7.8	417561
1780417800	9	0	0.00	9	9	9	15382
1780331400	9	0	0.00	9	9	9	100
1780072200	9	-0.2	-2.17	9.2	9.2	9	19094
1779985800	9.2	0	0.00	9.2	9.2	9.2	25778
1779899400	9.2	0	0.00	9.2	9.2	9.2	238
1779813000	9.2	0	0.00	9.2	10	9.2	5150
1779467400	9.2	0	0.00	9.2	9.2	9.2	104311
1779381000	9.2	0	0.00	9.2	9.2	8.8	0
1779294600	9.2	0	0.00	9.2	9.2	9.2	174
1779208200	9.2	0	0.00	9.2	9.2	9.2	12927
1779121800	9.2	0	0.00	9.2	9.2	8.6	1316
1778862600	9.2	0	0.00	9.2	9.2	9.2	16428
1778776200	9.2	0	0.00	9.2	9.3999999	9.2	5935
1778689800	9.2	0	0.00	9.2	9.3999999	9.2	3019
1778603400	9.2	0	0.00	9.2	9.3999999	9.2	0
1778517000	9.2	0	0.00	9.2	9.3999999	8.44	57655
1778257800	9.2	0	0.00	9.2	9.2	8.44	11320
1778171400	9.2	0	0.00	9.2	9.2	8.44	0
1778085000	9.2	0	0.00	9.2	9.7	9.2	19747
1777998600	9.2	0	0.00	9.2	9.5	9.2	2592
1777653000	9.2	0	0.00	9.2	9.2	9.2	2066
1777566600	9.2	-0.4	-4.17	9.2	9.2	9.2	47387
1777480200	9.6	0	0.00	9.6	10.3	9.6	15
1777393800	9.6	-1.4	-12.73	11	11	9.6	88500
1777307400	11	-2	-15.38	13	13	11	18406
1777048200	13	-0.5	-3.70	14.5	14.5	13	147172
1776961800	13.5	0	0.00	13.5	14	13.5	510
1776875400	13.5	-1	-6.90	13.5	14.399999	13.5	12676
1776789000	14.5	0	0.00	14.5	15.5	14.5	0
1776702600	14.5	0	0.00	14.5	15.4	14.5	1874
1776443400	14.5	0	0.00	14.5	15	14.5	292
1776357000	14.5	0	0.00	14.5	15	14.5	2500
1776270600	14.5	0	0.00	14.5	15	14.5	6700
1776184200	14.5	0.5	3.57	14	14.5	14	55604
1776097800	14	0	0.00	14	14.5	14	17725
1775838600	14	0	0.00	14	14.5	14	252
1775752200	14	0	0.00	14	14.5	14	0
1775665800	14	1	7.69	13	14.5	12.9	58979
1775579400	13	0	0.00	13	14	13	623
1775147400	13	-0.5	-3.70	13.5	14.9	13	44977
1775061000	13.5	0	0.00	13.5	14.95	13.5	378
1774974600	13.5	0	0.00	13.5	15.049999	13.5	19070
1774888200	13.5	0	0.00	13.5	15.049999	13.5	39787
1774632600	13.5	0	0.00	13.5	14.9	13.5	8537
1774546200	13.5	0	0.00	13.5	14.9	13.5	64
1774459800	13.5	0	0.00	13.5	13.5	13.5	1255
1774373400	13.5	0	0.00	13.5	13.5	13.5	176036
1774287000	13.5	-0.5	-3.57	13.5	13.5	12.5	189677
1774027800	14	0	0.00	14	14	14	950
1773941400	14	0	0.00	14	14	13	10694
1773855000	14	0	0.00	14	14	14	64435
1773768600	14	0.5	3.70	14	14	14	57861
1773682200	13.5	-1	-6.90	14.5	14.5	13	212226
1773423000	14.5	-1	-6.45	16	16	14.5	129569
1773336600	15.5	-1.5	-8.82	16.5	16.5	15.5	61206
1773250200	17	0	0.00	17	17	17	50800
1773163800	17	-1	-5.56	18	18	17	57769
1773077400	18	-2.5	-12.20	20	20	17	418204
1772818200	20.5	0	0.00	20.5	20.5	20.5	14886