Acorn Energy Inc【ACFN】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	-1.185	-6.86956521739	17.25	17.5	15.5	5127	16.4888605	CS
4	-1.375	-7.88417431193	17.44	18.7741	15.5	7469	16.92244937	CS
12	-3.955	-19.7552447552	20.02	20.75	15.5	14062	17.97266025	CS
26	0.245	1.54867256637	15.82	23.75	14.02	28491	17.55837164	CS
52	15.805	6078.84615385	0.26	32.9999	0.26	25182	20.3005753	CS
156	15.805	6078.84615385	0.26	32.9999	0.26	8439	20.3005753	CS
260	15.805	6078.84615385	0.26	32.9999	0.26	5040	20.3005753	CS

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
1780958100	16.225	0.29	1.79	16.309999	16.489999	15.5	6766
1780698900	15.94	-0.76	-4.55	16.5	17.08	15.5251	6024
1780612500	16.7	0.08	0.48	16.82	17.14	16.7	1902
1780526100	16.62	-0.43	-2.52	16.96	17.39	16.62	3372
1780439700	17.05	-0.29	-1.67	17.25	17.5	16.9465	7570
1780353300	17.34	0.34	2.00	17.42	17.5	17.05	3046
1780094100	17	0.13	0.77	17	17.47	16.81	10907
1780007700	16.87	-0.02	-0.12	16.62	17.51	16.21	16082
1779921300	16.89	-0.1	-0.59	16.92	17.19	16.57	9291
1779834900	16.99	-0.47	-2.69	17.19	17.5276	16.92	6780
1779489300	17.46	0.15	0.87	17.4	17.7825	17.1105	5508
1779402900	17.31	0.18	1.05	17.13	17.535	17.13	5361
1779316500	17.13	0.43	2.57	16.9	18.7741	16.5	17356
1779230100	16.7	0.19	1.15	16.76	16.95	16.399999	6262
1779143700	16.51	-0.09	-0.54	16.67	17.13	16.35	3503
1778884500	16.6	-0.71	-4.10	17	18	16.53	5048
1778798100	17.31	-0.22	-1.23	17.81	17.8505	17.1101	6975
1778711700	17.525	0.75	4.50	17.01	17.76	16.64	7786
1778625300	16.77	-0.84	-4.77	17.44	17.44	16.5	12371
1778538900	17.61	0.54	3.16	17.48	17.7722	17.25	7819
1778279700	17.07	0.31	1.85	16.8	17.262	16.8	10868
1778193300	16.76	-2.59	-13.39	18.92	18.92	16.719999	28151
1778106900	19.35	0.1	0.52	19.6	19.6	19.03	11226
1778020500	19.25	-0.23	-1.18	19.64	19.76	18.505	14702
1777934100	19.48	0.09	0.46	19.35	19.979	18.36	13925
1777674900	19.39	-0.15	-0.77	19.54	19.79	19.3	3521
1777588500	19.54	0.64	3.39	19	19.54	17.62	11111
1777502100	18.9	1.25	7.08	17.9	19	17.75	14981
1777415700	17.65	-0.36	-2.00	18	18.6931	17.45	8914
1777329300	18.01	-0.33	-1.80	18.01	18.5	18.01	2796
1777070100	18.34	0.14	0.77	18.2	18.34	18.0396	5156
1776983700	18.2	-0.46	-2.47	18.57	18.7402	17.97	12340
1776897300	18.66	0.7	3.90	18.29	18.88	17.51	29494
1776810900	17.96	-0.41	-2.23	18.7	19	17.835	56739
1776724500	18.37	0.2	1.10	18.4	18.8499	18.01	5032
1776465300	18.17	-0.44	-2.36	18.85	18.85	18.17	4760
1776378900	18.61	-0.14	-0.75	18.84	18.85	18.495	2530
1776292500	18.75	-0.14	-0.74	18.93	18.93	18.6	937
1776206100	18.89	-0.65	-3.33	19.53	19.73	18.74	8954
1776119700	19.54	1.32	7.24	18.22	19.54	17.8064	14971
1775860500	18.22	-0.02	-0.11	18.34	18.7899	18.22	5159
1775774100	18.24	-0.03	-0.16	17.9	18.87	17.475	18478
1775687700	18.27	1.16	6.78	18.51	18.51	17.5	19613
1775601300	17.11	-0.53	-3.00	17.5	17.9	16.0901	37280
1775514900	17.64	0.44	2.56	16.86	17.64	16.79	41914
1775169300	17.2	1.03	6.34	16.07	17.45	16	5505
1775082900	16.175	-0.83	-4.85	17.15	17.34	16.175	13560
1774996500	17	0.19	1.13	16.85	17.795	16.4401	12082
1774910100	16.81	-1.88	-10.06	18.56	18.87	16.520499	47979
1774650900	18.69	-0.48	-2.50	19.37	19.55	18.56	26707
1774564500	19.17	0.47	2.51	18.75	19.49	18.75	12748
1774478100	18.7	0.14	0.75	19.23	20	18.56	9874
1774391700	18.56	-0.43	-2.26	19.17	19.25	18	33217
1774305300	18.99	0.87	4.80	18.44	19.17	18.015	37481
1774046100	18.12	-0.97	-5.08	19.17	19.23	18.0001	13546
1773959700	19.09	0.44	2.36	18.31	19.335	18.3	17670
1773873300	18.65	-1.59	-7.86	20.01	20.75	18.26	39429
1773786900	20.24	0.27	1.35	20.02	20.38	19.76	12517
1773700500	19.97	0.93	4.88	19.79	20.53	19.47	5207
1773441300	19.04	-0.26	-1.35	19.4	20.55	18.96	22605
1773354900	19.3	-0.63	-3.16	20.12	20.35	18.895	17480
1773268500	19.93	-1.38	-6.48	21.35	22.1376	19.93	57411
1773182100	21.31	1.61	8.17	19.57	22	19.08	61463
1773095700	19.7	0.15	0.79	19.6	20	19.11	22663