Advantage Energy Ltd【AAV】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	0.61	6.14919354839	9.92	10.6	9.86	1442657	10.27451852	CS
4	0.03	0.285714285714	10.5	10.6	9.31	1212626	10.05001681	CS
12	0.35	3.43811394892	10.18	10.6	9.19	1089042	10.02300837	CS
26	-1.08	-9.3023255814	11.61	12.1	9.19	1024937	10.4543095	CS
52	-1.06	-9.14581535807	11.59	13.2	9.19	742458	10.75421139	CS
156	1.9	22.0162224797	8.63	13.2	7.81	561741	10.21365223	CS
260	5.52	110.179640719	5.01	13.2	4.14	706321	9.23854033	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783114800	10.53	0.09	0.86	10.46	10.6	10.46	211777
1783028400	10.44	0.13	1.26	10.26	10.45	10.21	992465
1782855600	10.31	0.01	0.10	10.3	10.48	10.24	1159672
1782769200	10.3	0.15	1.48	10.15	10.33	10.09	1634583
1782510000	10.15	0.23	2.32	9.92	10.18	9.86	1983906
1782423600	9.92	-0.03	-0.30	9.89	10.01	9.81	1350115
1782337200	9.95	-0.2	-1.97	10	10.05	9.85	1516721
1782250800	10.15	0.14	1.40	9.89	10.2	9.85	3513690
1782164400	10.01	0.05	0.50	9.96	10.1	9.8699999	1006507
1781905200	9.96	0.13	1.32	9.81	10.07	9.81	826092
1781818800	9.83	0.01	0.10	9.71	10.03	9.61	1499407
1781732400	9.82	0.15	1.55	9.6199999	10.15	9.6199999	1157629
1781646000	9.67	-0.01	-0.10	9.6	9.68	9.49	1089393
1781559600	9.68	-0.19	-1.93	9.59	9.83	9.31	806916
1781300400	9.8699999	-0.11	-1.10	9.93	10.06	9.84	403720
1781214000	9.98	-0.15	-1.48	10.21	10.24	9.8699999	411201
1781127600	10.13	0.06	0.60	10.11	10.28	10.05	427908
1781041200	10.07	-0.17	-1.66	10.13	10.13	9.81	804207
1780954800	10.24	0.22	2.20	10.04	10.34	10.01	1039381
1780695600	10.02	-0.52	-4.93	10.5	10.5	10.01	1416383
1780609200	10.54	0.06	0.57	10.36	10.55	10.32	710118
1780522800	10.48	0.49	4.90	10	10.57	9.99	1700269
1780436400	9.99	0.11	1.11	9.88	10.2	9.85	796865
1780350000	9.88	0.15	1.54	9.75	9.99	9.75	578642
1780090800	9.73	-0.01	-0.10	9.77	9.82	9.65	636204
1780004400	9.74	-0.02	-0.20	9.7899999	9.89	9.71	823761
1779918000	9.76	-0.02	-0.20	9.72	9.85	9.66	1137568
1779831600	9.78	-0.15	-1.51	9.95	10	9.72	1918412
1779745200	9.93	-0.36	-3.50	10.05	10.16	9.92	354868
1779486000	10.29	0.04	0.39	10.17	10.35	10.16	308203
1779399600	10.25	-0.05	-0.49	10.36	10.46	10.18	1717041
1779313200	10.3	-0.07	-0.68	10.35	10.47	10.19	591021
1779226800	10.37	0.32	3.18	10.2	10.49	10.14	1642709
1778881200	10.05	0.09	0.90	10.14	10.16	9.93	1533518
1778794800	9.96	0.11	1.12	9.81	10.1	9.81	991638
1778708400	9.85	-0.1	-1.01	10.01	10.07	9.7899999	953891
1778622000	9.95	-0.11	-1.09	10.15	10.15	9.92	1141650
1778535600	10.06	0.12	1.21	10.01	10.17	9.95	1509564
1778276400	9.94	-0.06	-0.60	9.98	10.03	9.9	613811
1778190000	10	-0.14	-1.38	10	10.15	9.85	1098572
1778103600	10.14	-0.28	-2.69	10.25	10.3	10	1463347
1778017200	10.42	0.12	1.17	10.3	10.42	10.23	941344
1777930800	10.3	0.18	1.78	10.12	10.56	10.12	1455357
1777671600	10.12	-0.21	-2.03	10.13	10.23	9.97	897780
1777585200	10.33	-0.01	-0.10	10.25	10.36	10.18	918237
1777498800	10.34	0.36	3.61	10.1	10.34	10.09	944896
1777412400	9.98	-0.18	-1.77	10.25	10.25	9.97	1665664
1777326000	10.16	0.66	6.95	9.91	10.25	9.9	1652943
1777066800	9.5	-0.08	-0.84	9.61	9.61	9.42	531845
1776980400	9.58	-0.09	-0.93	9.74	9.84	9.52	452548
1776894000	9.67	0.1	1.04	9.65	9.81	9.6	545097
1776807600	9.57	0	0.00	9.49	9.69	9.47	1357044
1776721200	9.57	0.12	1.27	9.48	9.66	9.38	761720
1776462000	9.45	-0.23	-2.38	9.44	9.49	9.19	1776175
1776375600	9.68	-0.26	-2.62	9.93	10.06	9.66	1487806
1776289200	9.94	0.03	0.30	9.81	10.05	9.81	566387
1776202800	9.91	-0.24	-2.36	10.06	10.06	9.81	567496
1776116400	10.15	0.05	0.50	10.2	10.37	10.07	743822
1775857200	10.1	-0.12	-1.17	10.18	10.41	10.07	636729
1775770800	10.22	0.18	1.79	10.05	10.43	10.05	1142760
1775684400	10.04	-0.24	-2.33	9.72	10.11	9.53	1077722
1775598000	10.28	0.02	0.19	10.12	10.47	9.97	2083967
1775511600	10.26	-0.03	-0.29	10.28	10.34	10.06	2678327