Canaan Inc【35J】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	-0.037	-12.31281198	0.3005	0.3275	0.2495	35789	0.28874229	DE
4	-0.0915	-25.7746478873	0.355	0.36	0.2495	93410	0.30639587	DE
12	-0.101	-27.7091906722	0.3645	0.4995	0.2495	113524	0.37644159	DE
26	-0.4085	-60.7886904762	0.672	0.814	0.2495	105567	0.43734261	DE
52	-0.2625	-49.9049429658	0.526	1.89	0.2495	115995	0.74016584	DE
156	-1.6465	-86.2041884817	1.91	3.12	0.2495	71663	0.97009746	DE
260	-1.6465	-86.2041884817	1.91	3.12	0.2495	71663	0.97009746	DE

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
1782505500	0.256	-0.004	-1.54	0.2585	0.2635	0.2515	33036
1782419100	0.26	-0.0275	-9.57	0.273	0.273	0.26	19420
1782332700	0.2874998	-0.0115	-3.85	0.309	0.311	0.2874998	38459
1782246300	0.299	-0.0145	-4.63	0.313	0.313	0.299	33920
1782159900	0.3135	0.0235001	8.10	0.3005	0.3275	0.2914999	54112
1781900700	0.2899999	-0.003	-1.02	0.2899999	0.2899999	0.2899999	150
1781814300	0.293	0.0075002	2.63	0.2914999	0.298	0.2805	58244
1781727900	0.2854998	-0.0105	-3.55	0.303	0.303	0.2854998	47667
1781641500	0.296	-0.0005	-0.17	0.2925	0.31	0.2894998	114302
1781555100	0.2965	0.0235	8.61	0.292	0.3135	0.2829999	70162
1781295900	0.273	-0.0175	-6.02	0.28	0.2879998	0.271	61232
1781209500	0.2904999	0.008	2.83	0.2874998	0.2909999	0.2745	27050
1781123100	0.2824999	-0.009	-3.09	0.295	0.295	0.2824999	48759
1781036700	0.2914999	-0.021	-6.72	0.3005	0.3125	0.2834999	148018
1780950300	0.3125	0.005	1.63	0.32	0.3295	0.3075	268362
1780691100	0.3075	-0.0265	-7.93	0.3095	0.336	0.307	455551
1780604700	0.334	0.0025	0.75	0.326	0.334	0.3145	121036
1780518300	0.3315	-0.004	-1.19	0.333	0.3484999	0.321	200463
1780431900	0.3355	-0.0095	-2.75	0.3474999	0.3474999	0.3335	50959
1780345500	0.3449999	-0.002	-0.58	0.355	0.36	0.3449999	17291
1780086300	0.3469999	-0.0085	-2.39	0.3605	0.3615	0.34	353776
1779999900	0.3555	0.015	4.41	0.3415	0.3555	0.3245	25669
1779913500	0.3405	-0.0155	-4.35	0.35	0.35	0.328	59050
1779827100	0.356	-0.019	-5.07	0.373	0.373	0.3484999	79050
1779740700	0.375	0.0195	5.49	0.3595	0.375	0.3595	2800
1779481500	0.3555	-0.006	-1.66	0.3685	0.375	0.3505	149337
1779395100	0.3615	-0.0235	-6.10	0.385	0.385	0.34	820029
1779308700	0.385	0.03	8.45	0.361	0.396	0.361	189858
1779222300	0.355	-0.0565	-13.73	0.442	0.442	0.3505	344280
1779135900	0.4115	-0.0165	-3.86	0.428	0.4365	0.4055	86001
1778876700	0.428	-0.021	-4.68	0.44	0.446	0.4125	39475
1778790300	0.449	0.019	4.42	0.42	0.4505	0.418	80303
1778703900	0.43	0.005	1.18	0.415	0.441	0.4005	223298
1778617500	0.425	0.0005	0.12	0.431	0.431	0.4069999	251663
1778531100	0.4245	-0.001	-0.24	0.4475	0.4475	0.42	226117
1778271900	0.4255	-0.0185	-4.17	0.455	0.461	0.424	47037
1778185500	0.444	-0.0295	-6.23	0.4735	0.4895	0.444	58719
1778099100	0.4735	0.02	4.41	0.4645	0.4735	0.45	139668
1778012700	0.4535	0.0035	0.78	0.47	0.4875	0.4535	68007
1777926300	0.45	0.0085	1.93	0.48	0.48	0.45	292735
1777580700	0.4415	0.041	10.24	0.4185	0.4465	0.4104999	48467
1777494300	0.4005	-0.019	-4.53	0.43	0.4345	0.4005	30343
1777407900	0.4195	-0.004	-0.94	0.422	0.4505	0.4069999	18919
1777321500	0.4235	-0.0195	-4.40	0.457	0.457	0.4235	28297
1777062300	0.443	0.012	2.78	0.4405	0.4605	0.434	66831
1776975900	0.431	-0.05	-10.40	0.4705	0.4785	0.4275	141785
1776889500	0.481	0.019	4.11	0.4715	0.4905	0.4715	49493
1776803100	0.462	-0.019	-3.95	0.479	0.4995	0.46	15483
1776716700	0.481	-0.0055	-1.13	0.45	0.481	0.45	126360
1776457500	0.4865	0.0365	8.11	0.4365	0.4905	0.4365	45112
1776371100	0.45	-0.0245	-5.16	0.4805	0.482	0.445	62368
1776284700	0.4745	0.036	8.21	0.422	0.4745	0.403	43487
1776198300	0.4385	0.041	10.31	0.4295	0.4495	0.418	334362
1776111900	0.3975	0.002	0.51	0.38	0.3975	0.372	67668
1775852700	0.3955	0.015	3.94	0.3735	0.399	0.3715	33472
1775766300	0.3805	-0.0025	-0.65	0.376	0.3805	0.3745	13100
1775679900	0.383	0.0315	8.96	0.39	0.39	0.3745	28476
1775593500	0.3515	0.0015	0.43	0.3645	0.3645	0.3484999	25291
1775161500	0.35	-0.02	-5.41	0.3479999	0.364	0.343	32610
1775075100	0.37	-0.002	-0.54	0.385	0.388	0.359	15432
1774988700	0.372	0.035	10.39	0.352	0.372	0.352	93899
1774902300	0.337	-0.026	-7.16	0.363	0.368	0.337	36980