ATHA Energy Corp【X5U】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	-0.0229999	-4.03507088335	0.5699999	0.6	0.535	14314	0.57954949	DE
4	-0.053	-8.83333333333	0.6	0.773	0.535	8292	0.63695659	DE
12	0.05	10.060362173	0.497	0.773	0.427	12410	0.5674511	DE
26	0.179	48.6413043478	0.368	0.773	0.364	22881	0.53856562	DE
52	0.222	68.3076923077	0.325	0.773	0.299	22986	0.47857886	DE
156	-0.378	-40.8648648649	0.925	0.95	0.19	24956	0.46198921	DE
260	-0.378	-40.8648648649	0.925	0.95	0.19	24956	0.46198921	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
1781123100	0.5699999	-0.01	-1.72	0.542	0.5699999	0.542	28748
1781036700	0.5799999	-0.02	-3.33	0.553	0.5799999	0.553	6617
1780950300	0.6	0.0300001	5.26	0.593	0.6	0.549	16020
1780691100	0.5699999	-0.16	-21.92	0.5699999	0.5699999	0.5699999	5871
1780604700	0.73	0	0.00	0.73	0.73	0.73	0
1780518300	0.73	0.004	0.55	0.727	0.764	0.719	13072
1780431900	0.726	-0.013	-1.76	0.698	0.773	0.698	23523
1780345500	0.739	0.075	11.30	0.677	0.748	0.677	70
1780086300	0.664	0.028	4.40	0.644	0.664	0.604	19596
1779999900	0.636	-0.01	-1.55	0.637	0.637	0.636	3961
1779913500	0.646	-0.021	-3.15	0.655	0.6879999	0.646	71
1779827100	0.667	0.055	8.99	0.644	0.673	0.598	248
1779740700	0.612	-0.017	-2.70	0.612	0.612	0.612	17
1779481500	0.629	0.0480001	8.26	0.629	0.629	0.629	2500
1779395100	0.5809999	-0.008	-1.36	0.593	0.6	0.5809999	2548
1779308700	0.589	-0.039	-6.21	0.611	0.625	0.589	5580
1779222300	0.628	0	0.00	0.628	0.628	0.628	0
1779135900	0.628	0.007	1.13	0.628	0.628	0.628	70
1778876700	0.621	-0.027	-4.17	0.634	0.644	0.604	13453
1778790300	0.648	0.006	0.93	0.6	0.648	0.6	7286
1778703900	0.642	0.014	2.23	0.638	0.671	0.638	7604
1778617500	0.628	-0.055	-8.05	0.68	0.68	0.628	5000
1778531100	0.683	-0.011	-1.59	0.6969999	0.6969999	0.683	10333
1778271900	0.6939999	0.004	0.58	0.712	0.712	0.6939999	3747
1778185500	0.6899999	-0.002	-0.29	0.72	0.722	0.6879999	16312
1778099100	0.6919999	0.0609999	9.67	0.643	0.73	0.64	19709
1778012700	0.631	0.015	2.44	0.631	0.631	0.631	1000
1777926300	0.616	-0.048	-7.23	0.621	0.621	0.616	7679
1777580700	0.664	0.039	6.24	0.623	0.664	0.623	3320
1777494300	0.625	0	0.00	0.625	0.625	0.625	0
1777407900	0.625	-0.005	-0.79	0.636	0.637	0.62	7960
1777321500	0.63	-0.035	-5.26	0.654	0.654	0.63	15850
1777062300	0.665	0.032	5.06	0.638	0.665	0.638	21580
1776975900	0.633	0.008	1.28	0.629	0.649	0.62	27483
1776889500	0.625	0.0440001	7.57	0.584	0.649	0.56	30493
1776803100	0.5809999	-0.019	-3.17	0.62	0.62	0.5799999	39570
1776716700	0.6	-0.014	-2.28	0.604	0.614	0.6	15136
1776457500	0.614	0.0330001	5.68	0.5689999	0.614	0.5689999	19842
1776371100	0.5809999	0.0279999	5.06	0.558	0.5809999	0.558	175
1776284700	0.553	0.026	4.93	0.544	0.553	0.544	5500
1776198300	0.527	0.0455	9.45	0.493	0.527	0.493	6081
1776111900	0.4815	-0.0125	-2.53	0.4815	0.4815	0.4815	1162
1775852700	0.494	-0.012	-2.37	0.494	0.494	0.494	200
1775766300	0.506	0.001	0.20	0.506	0.506	0.506	2000
1775679900	0.505	0.025	5.21	0.4805	0.51	0.4805	4042
1775593500	0.48	0	0.00	0.4975	0.4975	0.473	5548
1775161500	0.48	-0.02	-4.00	0.504	0.504	0.48	10731
1775075100	0.5	0	0.00	0.522	0.522	0.5	19966
1774988700	0.5	0.07	16.28	0.427	0.5	0.427	14345
1774902300	0.43	-0.018	-4.02	0.479	0.479	0.43	76611
1774646700	0.448	-0.013	-2.82	0.478	0.518	0.448	27548
1774560300	0.461	-0.019	-3.96	0.481	0.481	0.461	30150
1774473900	0.48	0.01	2.13	0.48	0.48	0.48	322
1774387500	0.47	-0.009	-1.88	0.479	0.479	0.444	30481
1774301100	0.479	-0.01	-2.04	0.466	0.479	0.456	5277
1774041900	0.489	-0.004	-0.81	0.48	0.489	0.477	11601
1773955500	0.493	-0.029	-5.56	0.497	0.498	0.472	16504
1773869100	0.522	-0.03	-5.43	0.554	0.554	0.522	1632
1773782700	0.552	-0.018	-3.16	0.546	0.5699999	0.546	21465
1773696300	0.5699999	-0.02	-3.39	0.5639999	0.5699999	0.55	40357
1773437100	0.59	-0.052	-8.10	0.602	0.61	0.59	25950
1773350700	0.642	0.022	3.55	0.642	0.642	0.642	1200
1773264300	0.62	0.018	2.99	0.592	0.63	0.592	25411