Smart Power Corporation【CREG】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	-0.21	-8.82352941176	2.38	2.85	2.1	437236	2.54704312	CS
4	1.84	557.575757576	0.33	3.03	0.18035	5686616	0.570681	CS
12	1.93	804.166666667	0.24	3.03	0.1617	28845292	0.59480256	CS
26	1.01	87.0689655172	1.16	3.03	0.1617	14352387	0.62657069	CS
52	1.94	843.47826087	0.23	3.03	0.1617	7500452	0.67905869	CS
156	0.42	24	1.75	3.03	0.1617	2647676	0.66653551	CS
260	-7.08	-76.5405405405	9.25	10.397	0.1617	1603975	0.71902139	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
1782426900	2.25	-0.05	-2.17	2.27	2.34	2.07	92292
1782340500	2.3	-0.12	-4.96	2.2799999	2.41	2.2609	97850
1782254100	2.42	0.1	4.31	2.29	2.5594	2.1	623608
1782167700	2.32	-0.45	-16.25	2.62	2.77	2.24	279304
1781822100	2.77	0.13	4.92	2.38	2.85	2.31	748182
1781735700	2.64	0.57	27.54	2.24	3.0299999	1.93	9084526
1781649300	2.07	0.15	7.81	2.13	2.2	1.81	3434582
1781562900	1.92	0.01	0.52	1.938	2.1549999	1.9009999	164910
1781303700	1.91	-0.23	-10.75	2.111	2.111	1.8035	283318
1781217300	2.14	-0.16	-6.96	2.255	2.273	2.12	136008
1781130900	2.3	0.08	3.60	2.22	2.3	2.1079999	191163
1781044500	2.22	-0.76	-25.50	2.675	2.675	2.22	354213
1780958100	2.98	0.09	3.04	2.86	3.4	2.658	855003
1780698900	2.892	-0.3	-9.51	3.1319999	3.1319999	2.7	389531
1780612500	3.1959999	0.11	3.60	3.038	3.1959999	3.0264999	195836
1780526100	3.085	-0.12	-3.71	3.089	3.18	2.8071	309148
1780439700	3.204	0.05	1.71	3.2	3.2319999	2.955	261619
1780353300	3.15	0.24	8.06	2.832	3.2171	2.618	542971
1780094100	2.915	0.56	23.94	3.035	3.388	2.694	4515779
1780007700	2.352	-1.15	-32.80	3.3	3.348	2.3	1178263
1779921300	3.5	-0.29	-7.53	3.61	3.61	3.242	139444
1779834900	3.785	-0.14	-3.47	3.9	3.94	3.436	169625
1779489300	3.921	0.1	2.54	3.811	4.3	3.651	247963
1779402900	3.824	-0.25	-6.23	3.9	4	3.6	185905
1779316500	4.078	-0.52	-11.31	4.05	4.305	2	1058932
1779230100	4.598	-1.63	-26.12	6.188	6.999	4	2743705
1779143700	6.2239999	1.46	30.59	6.2705	11.899999	6.05	18208432
1778884500	4.766	-2.38	-33.28	4.89	5.8889999	4.039	2260756
1778798100	7.143	5.14	257.15	2.1	9.099	2.0875	51919112
1778711700	2	-0.54	-21.26	2.3	2.3	1.852	569373
1778625300	2.54	0.75	41.90	2.3769999	2.57	2.044	17196228
1778538900	1.79	-1.11	-38.28	3	3.099	1.617	596257
1778279700	2.9	-1.8	-38.30	3.9	4.067	2.437	396246
1778193300	4.6999999	-0.55	-10.39	5.2859999	5.2859999	3.593	277319
1778106900	5.2449999	0.02	0.34	5.074	5.352	4.9035	96693
1778020500	5.227	0.88	20.16	4.603	6.408	4.603	2810219
1777934100	4.35	-1.13	-20.62	5	5.436	4.285	171693
1777674900	5.48	-3.38	-38.12	5	6.64	4.61	1867828
1777588500	8.856	-1.34	-13.18	9.6	9.6	8.6519999	56170
1777502100	10.2	1.34	15.16	8.51	10.3	8.1169999	204004
1777415700	8.857	-0.49	-5.27	9.5	9.8	8.1499999	142878
1777329300	9.35	1.34	16.71	8.202	9.7	7.594	507529
1777070100	8.011	1.61	25.17	6.432	8.2459899	6.35	278433
1776983700	6.4	0.09	1.44	6.3	6.6	6.245	36304
1776897300	6.309	-0.06	-0.88	6.7	6.7	6.3	78834
1776810900	6.3649999	0.59	10.31	5.682	7.711	5.53	1636769
1776724500	5.77001	-0.95	-14.10	6.301	6.31	5.766	68357
1776465300	6.717	-0.78	-10.44	7.354	7.6	6.3439999	101657
1776378900	7.5	1.03	15.92	6.78	7.5	6.5	284540
1776292500	6.47	0.45	7.42	6.0199999	6.736	5.8	328580
1776206100	6.023	-1.08	-15.17	5.9799999	6.483	5.399	362682
1776119700	7.1	0.79	12.43	5.3	7.7	5.1	1521201
1775860500	6.3149999	2.91	85.41	4.756	9.99	4.557	43620336
1775774100	3.406	0.01	0.18	3.338	3.55	3.305	47513
1775687700	3.4	0.11	3.34	3.044	3.5	3.042	81219
1775601300	3.29	0.03	0.92	3.2	3.29	2.942	162049
1775514900	3.26	0.63	24.10	2.84	4.457	2.76	3167169
1775169300	2.6269999	0.04	1.39	2.4	2.6269999	2.3	11624
1775082900	2.591	0.01	0.27	2.661	2.661	2.427	15938
1774996500	2.584	0.14	5.51	2.211	2.584	2.211	31558
1774910100	2.449	0.21	9.33	2.195	2.449	2.052	18992
1774650900	2.24	-0.04	-1.80	2.37	2.533	2.013	54452
1774564500	2.281	0.23	11.21	2.048	2.45	1.9089999	69197