CN Energy Group Inc【CNEY】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	-0.3037	-40.830868513	0.7438	0.98	0.3952	1807356	0.52556578	CS
4	-1.1199	-71.7884615385	1.56	1.61	0.3952	543045	0.64987763	CS
12	0.0492	12.5863392172	0.3909	2.625	0.356	1145350	1.28806837	CS
26	-0.1305	-22.8706624606	0.5706	2.625	0.3133	1524102	0.96055906	CS
52	-2.1999	-83.3295454545	2.64	2.95	0.3133	942986	1.06967237	CS
156	0.2341	113.640776699	0.206	3.25	0.047	3338880	0.57901426	CS
260	-5.4499	-92.5280135823	5.89	13.5	0.047	2193103	0.67511031	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
1782513300	0.4185	-0.0999	-19.27	0.5251	0.75	0.39	7206715
1782426900	0.5184	-0.1432	-21.64	0.6616	0.98	0.4217	6918418
1782340500	0.6616	-0.0484	-6.82	0.7178	0.7195	0.6501	163047
1782254100	0.71	-0.0039	-0.55	0.74	0.75	0.71	120471
1782167700	0.7139	-0.0292	-3.93	0.7438	0.7949	0.706	27488
1781822100	0.7431	-0.0311	-4.02	0.807	0.8971	0.7338	61203
1781735700	0.7742	0.0042	0.55	0.79	0.8004	0.761	31678
1781649300	0.77	-0.07	-8.33	0.85	0.91	0.7612	54809
1781562900	0.84	0.0669	8.65	0.79	0.8727	0.79	41903
1781303700	0.7731	0.0118	1.55	0.77	0.83	0.76	114113
1781217300	0.7613	-0.0387	-4.84	0.8299	0.853899	0.7613	103577
1781130900	0.8	-0.0579	-6.75	0.8807	0.905	0.781	290303
1781044500	0.8579	-0.0421	-4.68	0.9	0.9523	0.85	173558
1780958100	0.9	-0.05	-5.26	0.96	0.9978	0.8636	51739
1780698900	0.95	-0.05	-5.00	1	1.05	0.9249	86679
1780612500	1	0.0149	1.51	0.976	1.01	0.9158	96205
1780526100	0.9851	-0.0149	-1.49	1	1.06	0.98	37181
1780439700	1	-0.01	-0.99	1.01	1.21	0.9512	539775
1780353300	1.01	0.01	1.00	0.9779	1.08	0.9779	296429
1780094100	1	-0.61	-37.89	1.56	1.61	0.940101	1109272
1780007700	1.61	-0.3	-15.71	1.7	1.86	1.56	768729
1779921300	1.91	-0.11	-5.45	2.08	2.625	1.4901	3334194
1779834900	2.02	0.29	16.76	1.7	2.3	1.5	724713
1779489300	1.73	0.03	1.76	1.7	1.9	1.65	605400
1779402900	1.7	0.23	15.65	1.53	1.74	1.21	1241932
1779316500	1.47	-0.14	-8.70	1.34	1.59	1.15	1670496
1779230100	1.61	0.88	119.77	0.7057	1.67	0.68	31529477
1779143700	0.7326	-0.0251	-3.31	0.745	0.76	0.7082	33935
1778884500	0.7577	-0.0222	-2.85	0.779	0.85	0.65	184974
1778798100	0.7799	0.027	3.59	0.7103	0.78	0.6801	156689
1778711700	0.7529	0.0109	1.47	0.71	0.7742	0.71	12784
1778625300	0.742	0.0127001	1.74	0.6906	0.749	0.6906	15682
1778538900	0.7292999	-0.0107	-1.45	0.7252	0.7372	0.6873	26494
1778279700	0.74	0.0342	4.85	0.7096	0.7699	0.6833	100144
1778193300	0.7058	-0.0104	-1.45	0.7038	0.74	0.6801	50238
1778106900	0.7161999	-0.0112	-1.54	0.72	0.74055	0.6605	52161
1778020500	0.7274	-0.0008	-0.11	0.72	0.75	0.6959	57435
1777934100	0.7282	0.0148	2.07	0.7058	0.7282	0.68	18537
1777674900	0.7134	0.0334	4.91	0.6768	0.72	0.6644	28484
1777588500	0.68	0.021	3.19	0.6398	0.6924	0.6212	23579
1777502100	0.659	-0.020799	-3.06	0.66	0.706099	0.6501	43613
1777415700	0.679799	0.042099	6.60	0.629	0.7399	0.61	39682
1777329300	0.6377	-0.0865	-11.94	0.7097	0.741599	0.6223999	216060
1777070100	0.7242	0.0391	5.71	0.6798999	0.7259	0.655	72657
1776983700	0.6851	-0.10875	-13.70	0.7542	0.7592	0.6	474048
1776897300	0.7938499	-0.23615	-22.93	0.96	1	0.779675	1032491
1776810900	1.03	0.31	42.30	0.6288	1.04	0.62	4483191
1776724500	0.7238	0.2126	41.59	0.528	0.8666	0.511301	6528029
1776465300	0.5112	0.0122	2.44	0.5	0.529	0.5	73597
1776378900	0.499	0.009	1.84	0.5	0.5397	0.4857	66740
1776292500	0.49	0.006	1.24	0.48	0.499699	0.4636	81368
1776206100	0.484	0.0032	0.67	0.4712	0.537	0.4704	157844
1776119700	0.4808	0.0048	1.01	0.4754	0.5062	0.4462	120409
1775860500	0.476	0.0637	15.45	0.4	0.48	0.4	321249
1775774100	0.4123	0.0292	7.62	0.3894	0.4126	0.375	132620
1775687700	0.3831	-0.0007	-0.18	0.3719	0.389	0.37	135777
1775601300	0.3837999	-0.0011	-0.29	0.374	0.3849	0.365	75687
1775514900	0.3849	-0.0181	-4.49	0.3909	0.3909	0.356	275938
1775169300	0.403	0.0106	2.70	0.399	0.4058	0.36	498085
1775082900	0.3924	-0.0167	-4.08	0.405	0.405	0.374	79330
1774996500	0.4091	0.0155	3.94	0.3892	0.4145	0.3594	160797
1774910100	0.3936	0.005	1.29	0.3827	0.3983999	0.3543	126809
1774650900	0.3886	0.0146	3.90	0.3501	0.3886	0.3382	103858