Mcf Energy Ltd【DC6】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	-0.0056	-28.5714285714	0.0196	0.0196	0.0114	67433	0.01705477	DE
4	-0.0056	-28.5714285714	0.0196	0.0228	0.0114	86973	0.01723146	DE
12	-0.02	-58.8235294118	0.034	0.0354999	0.0114	73404	0.02139078	DE
26	-0.0016	-10.2564102564	0.0156	0.0758999	0.0114	156413	0.02816232	DE
52	-0.0121	-46.3601532567	0.0261	0.0758999	0.0114	101207	0.02898503	DE
156	-0.147	-91.3043478261	0.161	0.238	0.0114	83736	0.09242709	DE
260	-25.436	-99.9449901768	25.45	27.7	0.0114	63889	0.1469076	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
1781295900	0.016	-0.0006	-3.61	0.0166	0.0196	0.0114	460800
1781209500	0.0166	-0.0014	-7.78	0.0166	0.0166	0.0166	166300
1781123100	0.0179999	0	0.00	0.0179999	0.0179999	0.0179999	0
1781036700	0.0179999	-0.0016	-8.16	0.0179999	0.0179999	0.0179999	10000
1780950300	0.0196	0.0026	15.29	0.0196	0.0196	0.0196	26000
1780691100	0.017	0	0.00	0.017	0.017	0.017	0
1780604700	0.017	0	0.00	0.017	0.017	0.017	0
1780518300	0.017	-0.0026	-13.27	0.0172	0.0172	0.017	100000
1780431900	0.0196	0.0024	13.95	0.0196	0.0196	0.0196	39540
1780345500	0.0172	-0.0026	-13.13	0.0146	0.0172	0.0146	13028
1780086300	0.0198	0.0038	23.75	0.0152	0.0198	0.0152	12250
1779999900	0.016	-0.0018	-10.11	0.016	0.016	0.016	300000
1779913500	0.0178	0.0006	3.49	0.0178	0.0226	0.0172	188127
1779827100	0.0172	-0.0006	-3.37	0.0179999	0.0179999	0.0172	85000
1779740700	0.0178	0	0.00	0.0178	0.0178	0.0178	2000
1779481500	0.0178	0	0.00	0.0178	0.0178	0.0178	0
1779395100	0.0178	0.0006	3.49	0.0228	0.0228	0.0178	17083
1779308700	0.0172	-0.0008	-4.44	0.0226	0.0226	0.0172	12500
1779222300	0.0179999	-0.0048	-21.05	0.0196	0.0196	0.0179999	245800
1779135900	0.0228	0	0.00	0.0228	0.0228	0.0228	0
1778876700	0.0228	0	0.00	0.0228	0.0228	0.0228	0
1778790300	0.0228	0	0.00	0.0228	0.0228	0.0228	0
1778703900	0.0228	0.0028	14.00	0.0228	0.0228	0.0228	5000
1778617500	0.02	0	0.00	0.02	0.02	0.02	0
1778531100	0.02	-0.0028	-12.28	0.02	0.0228	0.02	327800
1778271900	0.0228	0	0.00	0.0228	0.0228	0.0228	30000
1778185500	0.0228	0	0.00	0.0228	0.0228	0.0228	8500
1778099100	0.0228	-0.0002	-0.87	0.0228	0.024	0.02	429075
1778012700	0.023	0.0008	3.60	0.022	0.024	0.0206	602300
1777926300	0.0222	-0.0038	-14.62	0.022	0.0262	0.022	25100
1777580700	0.026	0	0.00	0.026	0.026	0.026	5000
1777494300	0.026	0.001	4.00	0.022	0.026	0.022	51160
1777407900	0.025	0.0028	12.61	0.0222	0.025	0.022	36000
1777321500	0.0222	-0.0038	-14.62	0.0222	0.0222	0.0222	59000
1777062300	0.026	0	0.00	0.026	0.026	0.026	5000
1776975900	0.026	0.001	4.00	0.025	0.026	0.025	8180
1776889500	0.025	0	0.00	0.0252	0.0252	0.025	46769
1776803100	0.025	-0.004	-13.79	0.025	0.025	0.025	72000
1776716700	0.029	0.0002	0.69	0.0252	0.029	0.0252	23050
1776457500	0.0288	0	0.00	0.0288	0.0288	0.0288	0
1776371100	0.0288	0.0036	14.29	0.0288	0.0288	0.0288	4000
1776284700	0.0252	0	0.00	0.0252	0.0252	0.0252	0
1776198300	0.0252	-0.0036	-12.50	0.0252	0.0252	0.0252	20000
1776111900	0.0288	0.0036	14.29	0.0288	0.0288	0.0288	10000
1775852700	0.0252	-0.0018	-6.67	0.0278	0.0278	0.025	23847
1775766300	0.027	0	0.00	0.027	0.027	0.027	0
1775679900	0.027	0.0018	7.14	0.0252	0.0318	0.0252	80500
1775593500	0.0252	-0.0038	-13.10	0.0252	0.026	0.0252	6000
1775161500	0.029	0	0.00	0.0251	0.029	0.0251	42550
1775075100	0.029	0	0.00	0.029	0.029	0.029	2000
1774988700	0.029	-0.0033	-10.22	0.029	0.029	0.029	2000
1774902300	0.0323	0.005	18.32	0.0323	0.0323	0.0323	2000
1774646700	0.0273	0	0.00	0.0273	0.0274	0.0273	11444
1774560300	0.0273	-0.0001	-0.36	0.0274	0.0354999	0.0273	67520
1774473900	0.0274	-0.0036	-11.61	0.03	0.03	0.0274	45000
1774387500	0.031	0.006	24.00	0.0292	0.0324	0.0292	51100
1774301100	0.025	-0.005	-16.67	0.025	0.025	0.025	15392
1774041900	0.03	0	0.00	0.034	0.034	0.03	41673
1773955500	0.03	0.0044	17.19	0.03	0.0305	0.0296	103382
1773869100	0.0256	-0.002	-7.25	0.0276	0.0276	0.0256	24500
1773782700	0.0276	-0.0032	-10.39	0.0298	0.0337999	0.0276	36450
1773696300	0.0308	-0.0046	-12.99	0.0354	0.0354	0.0308	21914
1773437100	0.0354	0.0004	1.14	0.035	0.0373	0.0327	73233