Clavister Hldg AB【89P】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	0.0166	3.94299287411	0.421	0.439	0.4076	54477	0.42088275	DE
4	-0.025	-5.40423692175	0.4626	0.4626	0.3676	28721	0.42062211	DE
12	0.0771	21.386962552	0.3605	0.478	0.3605	27111	0.42895239	DE
26	0.1626	59.1272727273	0.275	0.478	0.262	42945	0.40554061	DE
52	-0.0029	-0.658342792282	0.4405	0.478	0.249	43118	0.39199501	DE
156	-0.0029	-0.658342792282	0.4405	0.478	0.249	43118	0.39199501	DE
260	-0.0029	-0.658342792282	0.4405	0.478	0.249	43118	0.39199501	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
1782246300	0.439	0.0074	1.71	0.439	0.439	0.439	10000
1782159900	0.4316	0.024	5.89	0.4252	0.4388	0.4252	24730
1781900700	0.4076	-0.0124	-2.95	0.4146	0.4146	0.4076	11500
1781814300	0.42	0	0.00	0.42	0.42	0.42	0
1781727900	0.42	0.0048	1.16	0.421	0.4388	0.4198	127200
1781641500	0.4152	0	0.00	0.4152	0.4152	0.4152	0
1781555100	0.4152	-0.0114	-2.67	0.4152	0.4152	0.4152	6000
1781295900	0.4266	0.0506	13.46	0.3756	0.4266	0.3748	43588
1781209500	0.376	0.0084	2.29	0.3788	0.3788	0.376	9518
1781123100	0.3676	-0.0124	-3.26	0.38	0.38	0.3676	33137
1781036700	0.38	-0.02	-5.00	0.3926	0.3926	0.38	3940
1780950300	0.4	-0.005	-1.23	0.3976	0.4	0.3976	8200
1780691100	0.405	0.018	4.65	0.4086	0.4086	0.405	3820
1780604700	0.387	0.0036	0.94	0.383	0.387	0.383	8200
1780518300	0.3834	-0.0266	-6.49	0.3874	0.39	0.3814	17729
1780431900	0.4099999	-0.0174	-4.07	0.4099999	0.4099999	0.4099999	23245
1780345500	0.4274	0	0.00	0.4274	0.4274	0.4274	0
1780086300	0.4274	-0.014	-3.17	0.4426	0.4426	0.4274	38078
1779999900	0.4414	-0.0006	-0.14	0.435	0.4414	0.3896	89727
1779913500	0.442	-0.0142	-3.11	0.4484	0.4484	0.442	3550
1779827100	0.4562	-0.0026	-0.57	0.4626	0.4626	0.4562	36093
1779740700	0.4588	-0.0028	-0.61	0.478	0.478	0.4588	62915
1779481500	0.4616	0.016	3.59	0.435	0.4616	0.435	26350
1779395100	0.4456	0.018	4.21	0.4316	0.4456	0.4296	6364
1779308700	0.4276	0.0232	5.74	0.421	0.4492	0.421	77431
1779222300	0.4044	0.0080001	2.02	0.4	0.4044	0.4	19000
1779135900	0.3963999	0.0053999	1.38	0.391	0.3963999	0.38	6050
1778876700	0.391	-0.0004	-0.10	0.389	0.391	0.389	8128
1778790300	0.3914	0.0114	3.00	0.38	0.3914	0.38	7000
1778703900	0.38	-0.0148	-3.75	0.3968	0.3968	0.38	39573
1778617500	0.3948	-0.0102	-2.52	0.396	0.396	0.3948	5380
1778531100	0.405	0.0024	0.60	0.3926	0.4092	0.3926	30200
1778271900	0.4026	-0.0078	-1.90	0.4062	0.4062	0.4026	4123
1778185500	0.4104	-0.025	-5.74	0.4374	0.4374	0.4	68164
1778099100	0.4354	-0.0146	-3.24	0.4336	0.4354	0.418	27346
1778012700	0.45	0.0252	5.93	0.4256	0.45	0.4162	32000
1777926300	0.4248	-0.0142	-3.23	0.4492	0.4492	0.4248	13716
1777580700	0.439	-0.001	-0.23	0.4468	0.45	0.4358	14470
1777494300	0.44	-0.0106	-2.35	0.4334	0.44	0.431	9800
1777407900	0.4506	0.0048	1.08	0.4506	0.4506	0.4506	250
1777321500	0.4458	-0.005	-1.11	0.45	0.46	0.4458	30357
1777062300	0.4508	0.0064	1.44	0.4508	0.4508	0.4508	1950
1776975900	0.4444	0.0076	1.74	0.4524	0.4536	0.4444	18526
1776889500	0.4368	-0.0398	-8.35	0.4528	0.4528	0.4368	3093
1776803100	0.4766	0.0096	2.06	0.465	0.4766	0.4492	50016
1776716700	0.467	-0.0014	-0.30	0.4676	0.4676	0.4596	219530
1776457500	0.4684	0.041	9.59	0.45	0.4756	0.45	11050
1776371100	0.4274	0.0086	2.05	0.4274	0.4274	0.4274	700
1776284700	0.4188	0.0242	6.13	0.4099999	0.4188	0.4099999	7850
1776198300	0.3946	-0.0004	-0.10	0.4008	0.4034	0.3946	15267
1776111900	0.395	0.0162	4.28	0.391	0.3976	0.391	51020
1775852700	0.3788	-0.0124	-3.17	0.387	0.387	0.3788	7338
1775766300	0.3912	-0.0136	-3.36	0.3962	0.3962	0.3912	9480
1775679900	0.4048	0.0278	7.37	0.3998	0.4048	0.3998	9190
1775593500	0.377	-0.021	-5.28	0.4116	0.4116	0.3714	5884
1775161500	0.398	-0.0035	-0.87	0.395	0.398	0.395	42389
1775075100	0.4015	0.0185	4.83	0.399	0.4015	0.3955	8100
1774988700	0.383	0.0095	2.54	0.3605	0.383	0.3605	25730
1774902300	0.3735	0.0055	1.49	0.3825	0.3825	0.3625	46325
1774646700	0.368	-0.0225	-5.76	0.376	0.376	0.368	3782
1774560300	0.3905	0.002	0.51	0.385	0.3905	0.385	3500
1774473900	0.3885	-0.009	-2.26	0.3885	0.3885	0.3885	800
1774387500	0.3975	-0.007	-1.73	0.39	0.3975	0.3865	3405