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	0.1	0.604594921403	16.54	17.46	16.0588	10273	16.9690307	CS
4	-0.18	-1.07015457788	16.82	17.46	15.3	9176	16.47213545	CS
12	-1.26	-7.03910614525	17.9	19.979	15.3	10243	17.51022027	CS
26	1.35	8.82930019621	15.29	23.75	15	20165	18.57031758	CS
52	16.38	6300	0.26	32.9999	0.26	25818	20.20694462	CS
156	16.38	6300	0.26	32.9999	0.26	8640	20.20694462	CS
260	16.38	6300	0.26	32.9999	0.26	5172	20.20694462	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
1782945300	17.25	0.22	1.29	16.89	17.25	16.89	10569
1782858900	17.03	-0.17	-0.99	17.17	17.17	17	1399
1782772500	17.2	-0.04	-0.23	17.18	17.2	16.88	4768
1782513300	17.24	1.01	6.22	16.239999	17.25	16.0588	21225
1782426900	16.23	-0.29	-1.76	16.54	17	16.23	13406
1782340500	16.52	0.11	0.68	16.53	16.9899	16.5	4810
1782254100	16.408999	0.08	0.48	15.87	16.5	15.87	6710
1782167700	16.329999	0.03	0.18	16.399999	16.399999	15.85	7269
1781822100	16.3	-0.86	-5.01	17.12	17.15	16.1121	7313
1781735700	17.16	0.66	4.00	16.5	17.32	16.5	7395
1781649300	16.5	0.73	4.63	15.74	16.94	15.3	30382
1781562900	15.77	-0.12	-0.78	15.81	16	15.57	8469
1781303700	15.894	-0.3	-1.83	16.37	16.37	15.77	17705
1781217300	16.19	0.44	2.79	15.57	16.19	15.57	5429
1781130900	15.75	-0.32	-1.96	15.6	16.059999	15.47	5088
1781044500	16.065	-0.16	-0.99	16.39	16.399999	15.51	7711
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	839
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