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	-0.05	-13.8696255201	0.3605	0.3615	0.307	148705	0.33987011	DE
4	-0.1445	-31.7582417582	0.455	0.461	0.307	168375	0.3751417	DE
12	-0.1485	-32.3529411765	0.459	0.4995	0.307	106095	0.39805627	DE
26	-0.5275	-62.9474940334	0.838	0.848	0.307	106300	0.48043965	DE
52	-0.2255	-42.0708955224	0.536	1.89	0.307	114067	0.75577353	DE
156	-1.5995	-83.7434554974	1.91	3.12	0.307	71184	0.99023113	DE
260	-1.5995	-83.7434554974	1.91	3.12	0.307	71184	0.99023113	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1774646700	0.363	-0.017	-4.47	0.371	0.374	0.342	44107
1774560300	0.38	-0.008	-2.06	0.401	0.401	0.369	13949
1774473900	0.388	0.009	2.37	0.387	0.398	0.381	18300
1774387500	0.379	-0.001	-0.26	0.387	0.395	0.379	91861
1774301100	0.38	0.009	2.43	0.366	0.4	0.36	31843
1774041900	0.371	-0.03	-7.48	0.395	0.395	0.371	99510
1773955500	0.401	-0.003	-0.74	0.421	0.425	0.384	86635
1773869100	0.404	-0.007	-1.70	0.416	0.416	0.404	5803
1773782700	0.4109999	0	0.00	0.437	0.437	0.4109999	14597
1773696300	0.4109999	-0.024	-5.52	0.445	0.46	0.4109999	151826
1773437100	0.435	0.006	1.40	0.459	0.474	0.429	204128
1773350700	0.429	0.0210001	5.15	0.43	0.436	0.429	31279
1773264300	0.4079999	-0.021	-4.90	0.436	0.437	0.4079999	12407
1773177900	0.429	-0.01	-2.28	0.445	0.452	0.422	77714
1773091500	0.439	0.008	1.86	0.441	0.441	0.414	66438
1772832300	0.431	-0.011	-2.49	0.459	0.459	0.416	79494