Vivakor Inc【VIVK】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	-0.0727	-21.7079725291	0.3349	0.3978	0.255	13475955	0.31970713	CS
4	-0.2759	-51.2729975841	0.5381	0.7659	0.255	9709495	0.42432856	CS
12	0.25	2049.18032787	0.0122	2.6	0.0122	4027386	0.52459045	CS
26	0.25	2049.18032787	0.0122	2.6	0.0122	1866350	0.52459045	CS
52	-0.534	-67.0685757347	0.7962	2.6	0.0101	17617603	0.18400161	CS
156	-1.0078	-79.3543307087	1.27	3.45	0.0101	5961973	0.19863654	CS
260	0.0032	1.23552123552	0.259	4.65	0.0101	4196281	0.29627631	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
1783722900	0.2624	-0.0476	-15.35	0.2918	0.2945	0.255	1602593
1783636500	0.31	-0.013	-4.02	0.2942	0.3246	0.27	2661088
1783550100	0.323	0.008	2.54	0.336	0.3978	0.306	51419892
1783463700	0.315	-0.0113	-3.46	0.32	0.327313	0.2960999	11394609
1783377300	0.3263	-0.0009	-0.28	0.3348999	0.3348999	0.301	301595
1783031700	0.3272	-0.0178	-5.16	0.35	0.3676	0.31	653942
1782945300	0.3449999	0.0149999	4.55	0.3419	0.35	0.3201	280026
1782858900	0.33	-0.006	-1.79	0.3457	0.35	0.3068	504302
1782772500	0.336	-0.0673	-16.69	0.3849	0.387	0.3178	1434771
1782513300	0.4033	-0.0177	-4.20	0.3953999	0.415146	0.3734	955845
1782426900	0.421	-0.0008	-0.19	0.4652	0.47	0.3714	14140489
1782340500	0.4218	-0.0252	-5.64	0.4223	0.4338	0.390266	458023
1782254100	0.447	0.0086	1.96	0.3849	0.4499	0.3798	1016523
1782167700	0.4384	-0.0506	-10.35	0.4395	0.4592	0.4	1442030
1781822100	0.489	-0.021	-4.12	0.465	0.5086	0.45	3607532
1781735700	0.51	-0.019	-3.59	0.7046	0.7659	0.508	82298602
1781649300	0.529	0.033	6.65	0.4882	0.5294	0.47	226894
1781562900	0.496	-0.0421	-7.82	0.5381	0.5381	0.4557	372465
1781303700	0.5381	-0.1339	-19.93	0.6245	0.6292	0.5	579258
1781217300	0.672	0.032	5.00	0.64	0.7	0.52	1905299
1781130900	0.64	0.0865	15.63	0.5653	0.67809	0.5155	6358035
1781044500	0.5535	-0.0765	-12.14	0.615	0.9396	0.4501	5392209
1780958100	0.63	-0.07	-10.00	0.72	0.72	0.6	672112
1780698900	0.7	-0.1451	-17.17	0.7592	0.7593	0.625	1640155
1780612500	0.8451	-0.4749	-35.98	0.86	1.1399999	0.711	34697258
1780526100	1.32	0	0.00	1.33	1.342	1.25	32886
1780439700	1.32	-0.03	-2.22	1.27	1.34	1.27	23447
1780353300	1.35	0	0.00	1.35	1.36	1.2684	35836
1780094100	1.35	0	0.00	1.29	1.35	1.23	33999
1780007700	1.35	0.06	4.65	1.26	1.35	1.24	26834
1779921300	1.29	-0.04	-3.01	1.36	1.36	1.22	17383
1779834900	1.33	-0.05	-3.62	1.3899999	1.3899999	1.23	45709
1779489300	1.3799999	0.08	6.15	1.3	1.3799999	1.2	42181
1779402900	1.3	0.02	1.56	1.31	1.31	1.2	87460
1779316500	1.28	-0.12	-8.57	1.36	1.4101	1.17	128674
1779230100	1.4	-0.02	-1.41	1.43	1.43	1.34	70427
1779143700	1.42	0.07	5.19	1.4	1.5	1.32	75841
1778884500	1.35	-0.1	-6.90	1.53	1.5583	1.3045	79451
1778798100	1.45	0.01	0.69	1.45	1.45	1.33	41587
1778711700	1.44	-0.17	-10.56	1.57	1.6	1.41	130927
1778625300	1.61	-0.1	-5.85	1.7	1.71	1.52	56992
1778538900	1.71	-0.12	-6.56	1.85	1.85	1.6	107164
1778279700	1.83	-0.03	-1.61	1.96	1.97	1.69	309113
1778193300	1.86	0.12	6.90	1.81	1.86	1.74	114623
1778106900	1.74	-0.21	-10.77	1.91	1.91	1.7	208208
1778020500	1.95	0.06	3.17	1.9	2.06	1.8614	65921
1777934100	1.89	-0.23	-10.85	2	2.02	1.8201	65911
1777674900	2.12	-0.09	-4.07	2.24	2.24	2.05	85912
1777588500	2.21	-0.08	-3.49	2.37	2.6	2.0299999	1412475
1777502100	2.29	2.28	18,670.49	2.39	2.39	1.8801	246801
1777415700	0.0122	0	0.00	0.0122	0.0122	0.0122	0
1777329300	0.0122	0	0.00	0.0122	0.0122	0.0122	0
1777070100	0.0122	0	0.00	0.0122	0.0122	0.0122	0
1776983700	0.0122	0	0.00	0.0122	0.0122	0.0122	0
1776897300	0.0122	0	0.00	0.0122	0.0122	0.0122	0
1776810900	0.0122	0	0.00	0.0122	0.0122	0.0122	0
1776724500	0.0122	0	0.00	0.0122	0.0122	0.0122	0
1776465300	0.0122	0	0.00	0.0122	0.0122	0.0122	0
1776378900	0.0122	0	0.00	0.0122	0.0122	0.0122	0
1776292500	0.0122	0	0.00	0.0122	0.0122	0.0122	0
1776206100	0.0122	0	0.00	0.0122	0.0122	0.0122	0
1776119700	0.0122	0	0.00	0.0122	0.0122	0.0122	0