Crescent Energy Company【A83】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	-0.35	-3.76344086022	9.3	9.35	8.75	1123	9.00512249	DE
4	-1.05	-10.5	10	10.699999	8.75	1694	9.92329674	DE
12	-2.15	-19.3693693694	11.1	12.3	8.75	1328	10.44597137	DE
26	1.9	26.9503546099	7.05	12.3	6.65	1154	9.73998001	DE
52	0.85	10.4938271605	8.1	12.3	6.65	1093	9.2078166	DE
156	0.85	10.4938271605	8.1	12.3	6.65	1093	9.2078166	DE
260	0.85	10.4938271605	8.1	12.3	6.65	1093	9.2078166	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
1782332700	8.75	-0.25	-2.78	8.75	8.75	8.75	1000
1782246300	9	0	0.00	9	9	9	0
1782159900	9	-0.25	-2.70	9	9.05	9	1230
1781900700	9.25	0.2	2.21	9.25	9.25	9.25	800
1781814300	9.05	-0.25	-2.69	9.3	9.35	8.9	1460
1781727900	9.3	0	0.00	9.3	9.3	9.3	258
1781641500	9.3	-0.4	-4.12	9.4	9.4	9.3	1360
1781555100	9.6999999	-0.3	-3.00	10.1	10.1	9.3	1355
1781295900	10	0.2	2.04	10	10	10	66
1781209500	9.8	0.1	1.03	10.199999	10.199999	9.8	1802
1781123100	9.6999999	0	0.00	9.6999999	9.6999999	9.6999999	100
1781036700	9.6999999	-0.4	-3.96	10.4	10.4	9.6999999	536
1780950300	10.1	0	0.00	9.8	10.3	9.8	6915
1780691100	10.1	-0.5	-4.72	10.1	10.1	10.1	148
1780604700	10.6	-0.1	-0.93	10.5	10.6	10.5	2498
1780518300	10.699999	0.3	2.88	10.699999	10.699999	10.699999	1000
1780431900	10.4	-0.1	-0.95	10.6	10.6	10.3	1783
1780345500	10.5	0.75	7.69	10.3	10.6	10.199999	3120
1780086300	9.75	-0.55	-5.34	10	10.3	9.75	5668
1779999900	10.3	-0.1	-0.96	10	10.3	10	1090
1779913500	10.4	-0.4	-3.70	11.2	11.2	10.3	721
1779827100	10.8	-1.2	-10.00	12.3	12.3	10.8	8122
1779740700	12	0.8	7.14	11.5	12	11.5	1326
1779481500	11.2	0	0.00	11.2	11.2	11.2	0
1779395100	11.2	-0.3	-2.61	11.5	12	11.2	78
1779308700	11.5	0.1	0.88	12	12	11.5	750
1779222300	11.4	0	0.00	11.4	11.4	11.4	0
1779135900	11.4	0.2	1.79	10.9	11.5	10.9	336
1778876700	11.2	0.4	3.70	11	11.2	11	180
1778790300	10.8	0	0.00	10.8	10.8	10.8	0
1778703900	10.8	0	0.00	10.8	10.8	10.8	0
1778617500	10.8	-0.1	-0.92	10.8	10.8	10.8	76
1778531100	10.9	0.3	2.83	10.9	10.9	10.9	200
1778271900	10.6	0.1	0.95	10.6	10.699999	10.4	3059
1778185500	10.5	-0.9	-7.89	10.8	10.8	10.5	455
1778099100	11.4	-0.4	-3.39	11.3	11.4	11.3	200
1778012700	11.8	0.2	1.72	11.8	11.8	11.8	34
1777926300	11.6	0	0.00	11.8	11.8	11.6	190
1777580700	11.6	0.1	0.87	11.6	11.6	11.6	1650
1777494300	11.5	0.3	2.68	11.2	11.5	11.2	1626
1777407900	11.2	0.2	1.82	11.2	11.2	11.2	300
1777321500	11	0.1	0.92	11	11	11	100
1777062300	10.9	0	0.00	10.9	10.9	10.9	0
1776975900	10.9	0.3	2.83	11	11	10.9	1100
1776889500	10.6	0.2	1.92	10.6	10.6	10.6	200
1776803100	10.4	0.1	0.97	10.3	10.4	10.3	869
1776716700	10.3	0.35	3.52	10.199999	10.3	10.1	500
1776457500	9.9499999	-0.45	-4.33	10.6	10.6	9.65	2481
1776371100	10.4	0	0.00	10.4	10.4	10.4	250
1776284700	10.4	0	0.00	10.4	10.4	10.4	0
1776198300	10.4	-0.6	-5.45	10.4	10.4	10.4	3100
1776111900	11	0.3	2.80	11.2	11.2	11	378
1775852700	10.699999	0	0.00	10.9	11	10.699999	652
1775766300	10.699999	0	0.00	10.699999	10.699999	10.699999	43
1775679900	10.699999	-1.2	-10.08	10.699999	10.8	10.6	720
1775593500	11.9	0.3	2.59	11.5	12	11.5	2828
1775161500	11.6	0.7	6.42	11.1	11.6	11.1	1675
1775075100	10.9	-0.6	-5.22	11.4	11.4	10.9	3718
1774988700	11.5	-0.4	-3.36	12.1	12.1	11.5	936
1774902300	11.9	0	0.00	11.9	11.9	11.9	375
1774646700	11.9	0	0.00	11.9	11.9	11.9	170
1774560300	11.9	0.3	2.59	11.9	11.9	11.9	330
1774473900	11.6	0.4	3.57	11.4	11.6	11.4	531