CGN Mining Co Ltd【VBO】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	-0.036	-9.78260869565	0.368	0.37	0.334	10983	0.334	DE
4	-0.086	-20.5741626794	0.418	0.44	0.334	8474	0.38311313	DE
12	-0.136	-29.0598290598	0.468	0.488	0.334	17166	0.42241379	DE
26	-0.012	-3.48837209302	0.344	0.5749999	0.298	15487	0.44717155	DE
52	0.112	50.9090909091	0.22	0.5749999	0.216	12644	0.42246995	DE
156	0.231	228.712871287	0.101	0.5749999	0.101	14514	0.33322556	DE
260	0.231	228.712871287	0.101	0.5749999	0.101	14514	0.33322556	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
1780691100	0.334	0	0.00	0.334	0.334	0.334	0
1780604700	0.334	0	0.00	0.334	0.334	0.334	0
1780518300	0.334	0	0.00	0.334	0.334	0.334	0
1780431900	0.334	-0.024	-6.70	0.368	0.37	0.334	10983
1780345500	0.358	0	0.00	0.358	0.358	0.358	0
1780086300	0.358	0	0.00	0.358	0.358	0.358	0
1779999900	0.358	0.0100001	2.87	0.358	0.358	0.358	5000
1779913500	0.3479999	-0.016	-4.40	0.364	0.364	0.3479999	4400
1779827100	0.364	0	0.00	0.364	0.364	0.364	0
1779740700	0.364	-0.002	-0.55	0.364	0.364	0.364	30
1779481500	0.366	0	0.00	0.366	0.366	0.366	0
1779395100	0.366	0	0.00	0.366	0.366	0.366	0
1779308700	0.366	0.002	0.55	0.358	0.366	0.358	6900
1779222300	0.364	-0.014	-3.70	0.366	0.366	0.364	1943
1779135900	0.378	0.012	3.28	0.356	0.378	0.356	430
1778876700	0.366	-0.03	-7.58	0.386	0.386	0.366	6688
1778790300	0.396	-0.004	-1.00	0.382	0.396	0.37	54235
1778703900	0.4	-0.02	-4.76	0.4	0.4	0.4	180
1778617500	0.42	0.002	0.48	0.44	0.44	0.42	4897
1778531100	0.418	-0.024	-5.43	0.418	0.418	0.418	6000
1778271900	0.442	0	0.00	0.442	0.442	0.442	0
1778185500	0.442	0.022	5.24	0.442	0.442	0.442	2155
1778099100	0.42	-0.01	-2.33	0.432	0.432	0.42	133142
1778012700	0.43	0	0.00	0.43	0.43	0.43	0
1777926300	0.43	-0.006	-1.38	0.448	0.448	0.43	273
1777580700	0.436	-0.004	-0.91	0.436	0.436	0.436	64
1777494300	0.44	0	0.00	0.44	0.44	0.44	0
1777407900	0.44	-0.026	-5.58	0.44	0.44	0.44	357
1777321500	0.466	0.004	0.87	0.466	0.466	0.466	5551
1777062300	0.462	-0.008	-1.70	0.48	0.484	0.462	15500
1776975900	0.47	-0.004	-0.84	0.458	0.47	0.458	2243
1776889500	0.474	0	0.00	0.474	0.474	0.474	0
1776803100	0.474	-0.014	-2.87	0.474	0.474	0.474	2000
1776716700	0.488	0	0.00	0.488	0.488	0.488	0
1776457500	0.488	0.01	2.09	0.488	0.488	0.488	1000
1776371100	0.478	0.034	7.66	0.474	0.478	0.474	10500
1776284700	0.444	-0.018	-3.90	0.468	0.468	0.444	13738
1776198300	0.462	0.004	0.87	0.462	0.462	0.462	3747
1776111900	0.458	-0.016	-3.38	0.458	0.458	0.458	3496
1775852700	0.474	-0.006	-1.25	0.474	0.474	0.474	14000
1775766300	0.48	0	0.00	0.48	0.48	0.48	0
1775679900	0.48	0.044	10.09	0.48	0.48	0.48	2764
1775593500	0.436	0	0.00	0.436	0.436	0.436	0
1775161500	0.436	-0.04	-8.40	0.454	0.456	0.436	208278
1775075100	0.476	0.034	7.69	0.468	0.476	0.468	2346
1774988700	0.442	-0.016	-3.49	0.44	0.442	0.44	5500
1774902300	0.458	0.034	8.02	0.458	0.458	0.458	1000
1774646700	0.424	0.008	1.92	0.424	0.424	0.424	55000
1774560300	0.416	-0.03	-6.73	0.416	0.416	0.416	1000
1774473900	0.446	0.046	11.50	0.446	0.446	0.446	500
1774387500	0.4	-0.018	-4.31	0.4	0.4	0.4	500
1774301100	0.418	0.038	10.00	0.4079999	0.418	0.4079999	60644
1774041900	0.38	-0.004	-1.04	0.396	0.396	0.37	31411
1773955500	0.384	-0.076	-16.52	0.436	0.436	0.38	19527
1773869100	0.46	0	0.00	0.46	0.46	0.46	0
1773782700	0.46	-0.012	-2.54	0.46	0.46	0.46	1750
1773696300	0.472	-0.016	-3.28	0.468	0.472	0.468	4135
1773437100	0.488	0	0.00	0.488	0.488	0.488	0
1773350700	0.488	0.01	2.09	0.486	0.488	0.486	1331
1773264300	0.478	0.014	3.02	0.496	0.496	0.466	8600
1773177900	0.464	-0.028	-5.69	0.452	0.466	0.442	49280
1773091500	0.492	-0.013	-2.57	0.494	0.494	0.488	4132
1772832300	0.505	-0.005	-0.98	0.505	0.505	0.505	100