Canaan Inc【CAN】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	-0.053	-15.5470812555	0.3409	0.3593	0.2836	6688486	0.31186301	DR
4	-0.1021	-26.1794871795	0.39	0.4046	0.2836	10299361	0.33999694	DR
12	-0.1251	-30.2905569007	0.413	0.589	0.2836	10183320	0.44006799	DR
26	-0.4321	-60.0138888889	0.72	0.95	0.2836	12459775	0.54877024	DR
52	-0.3136	-52.136325852	0.6015	2.22	0.2836	28409519	0.96699873	DR
156	-1.8521	-86.546728972	2.14	3.4899	0.2836	18198119	1.2028806	DR
260	-7.6921	-96.3922305764	7.98	11.18	0.2836	12366938	1.71489236	DR

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
1782772500	0.2980999	-0.0022	-0.73	0.30495	0.3051	0.2849999	5068611
1782513300	0.3003	0.003	1.01	0.2943	0.3084	0.2849999	5021627
1782426900	0.2973	-0.0236	-7.35	0.3225	0.3297	0.2940999	9511997
1782340500	0.3209	-0.0201	-5.89	0.341	0.35	0.3187999	6811634
1782254100	0.341	-0.0099	-2.82	0.3409	0.3593	0.3316	7028562
1782167700	0.3509	0.0223	6.79	0.3351	0.375	0.3347	12796555
1781822100	0.3286	-0.0022	-0.67	0.3441	0.3441	0.3253	29369376
1781735700	0.3308	-0.0139	-4.03	0.35345	0.3568	0.3245	7295990
1781649300	0.3447	-0.0065	-1.85	0.3501	0.367	0.3401	8903037
1781562900	0.3512	0.031	9.68	0.3469999	0.368	0.34	11424940
1781303700	0.3202	-0.0103	-3.12	0.3343999	0.339799	0.3101	9662675
1781217300	0.3305	0.0093	2.90	0.327	0.3355	0.315	8660563
1781130900	0.3212	-0.0088	-2.67	0.325	0.3387	0.321	7623758
1781044500	0.33	-0.0243	-6.86	0.3522	0.3648	0.3291	14821584
1780958100	0.3543	-0.0038	-1.06	0.3671	0.37	0.3522	7705619
1780698900	0.3580999	-0.0309	-7.94	0.38	0.3821	0.358	18784329
1780612500	0.389	0.0134	3.57	0.3696	0.4046	0.36	8636537
1780526100	0.3756	-0.0188	-4.77	0.39	0.3972	0.374	9367524
1780439700	0.3943999	-0.0137	-3.36	0.39	0.403	0.39	7192947
1780353300	0.4081	-0.0052	-1.26	0.4	0.4089	0.3931	8698469
1780094100	0.4133	0.0018	0.44	0.4099	0.428	0.401	9409897
1780007700	0.4115	0.0165	4.18	0.395	0.415	0.3806	9987859
1779921300	0.395	-0.008	-1.99	0.4	0.4029	0.3861	14764603
1779834900	0.403	-0.012	-2.89	0.42035	0.4221	0.402	10981459
1779489300	0.415	0.002	0.48	0.4099999	0.438	0.4099999	9791625
1779402900	0.413	-0.023	-5.28	0.43	0.4349	0.4068	12520554
1779316500	0.436	0.019	4.56	0.42	0.4572	0.42	9119245
1779230100	0.417	-0.0657	-13.61	0.4104	0.43	0.4015	19944307
1779143700	0.4827	-0.0177	-3.54	0.4988	0.499	0.4706	6730524
1778884500	0.5004	-0.027	-5.12	0.5001	0.5081	0.4802	6256621
1778798100	0.5274	0.0204	4.02	0.52	0.5274	0.49	7432709
1778711700	0.507	0.0174	3.55	0.4857	0.513	0.479	5718489
1778625300	0.4896	-0.0104	-2.08	0.4944	0.5083	0.476	9020521
1778538900	0.5	-0.0095	-1.86	0.5	0.5149	0.4771	10313686
1778279700	0.5094999	-0.0055	-1.07	0.525	0.5274	0.5006	8142824
1778193300	0.515	-0.039	-7.04	0.554	0.5547	0.515	7416762
1778106900	0.554	0.0055	1.00	0.55	0.5598999	0.5222	10339058
1778020500	0.5485	0.0085	1.57	0.5575	0.5648	0.53	8098451
1777934100	0.54	0.0224001	4.33	0.526	0.56	0.525	11297264
1777674900	0.5175999	-0.0156	-2.93	0.535	0.543	0.5168	7284836
1777588500	0.5332	0.0532	11.08	0.478	0.5465	0.478	34855910
1777502100	0.48	-0.0077	-1.58	0.49	0.4903	0.469	5626411
1777415700	0.4877	-0.0111	-2.23	0.5	0.5	0.48	6631297
1777329300	0.4988	-0.0174	-3.37	0.516	0.52	0.495	6612677
1777070100	0.5162	0.0127001	2.52	0.536	0.536	0.5128	5176519
1776983700	0.5034999	-0.0465	-8.45	0.5541	0.5554	0.495	9505577
1776897300	0.55	0.0209	3.95	0.5649999	0.589	0.55	9458830
1776810900	0.5291	-0.0414	-7.26	0.576	0.5827	0.527	10964958
1776724500	0.5705	-0.0035	-0.61	0.56	0.5835	0.5316	13218501
1776465300	0.574	0.0474	9.00	0.5512	0.5874	0.551	15802593
1776378900	0.5266	-0.0234	-4.25	0.556	0.557	0.5155	8535683
1776292500	0.55	0.0384	7.51	0.5089	0.56	0.491	17294422
1776206100	0.5116	0.0314	6.54	0.4999	0.53	0.4968	14605225
1776119700	0.4802	0.0219	4.78	0.449	0.4802	0.432	5079952
1775860500	0.4583	0.0157	3.55	0.4468	0.468	0.4426	5503164
1775774100	0.4426	0.0028	0.64	0.4324	0.4441	0.4164	8219936
1775687700	0.4398	0.025	6.03	0.4449	0.455	0.428	9996317
1775601300	0.4148	0.0007	0.17	0.413	0.4199	0.4	4586946
1775514900	0.4141	-0.0044	-1.05	0.42	0.428	0.4101	4755880
1775169300	0.4185	0.0085001	2.07	0.4	0.4249	0.396	6927581
1775082900	0.4099999	-0.0218	-5.05	0.4355	0.445	0.4099999	5914404
1774996500	0.4318	0.0457	11.84	0.4015	0.4318	0.39	6984118
1774910100	0.3861	-0.0244	-5.94	0.4187	0.42	0.3861	11984188