Athabasca Oil Corporation【ATH】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	0.76	6.75555555556	11.25	12.32	10.9	2606096	11.27829288	CS
4	0.71	6.28318584071	11.3	12.86	10.9	2340301	11.70566398	CS
12	3.04	33.8907469342	8.97	12.86	8.88	3166459	10.86251115	CS
26	4.16	52.9936305732	7.85	12.86	6.22	2726577	9.41786219	CS
52	6.69	125.751879699	5.32	12.86	5.22	2427404	8.03089442	CS
156	8.98	296.369636964	3.03	12.86	2.54	2765335	5.60226873	CS
260	11.22	1420.25316456	0.79	12.86	0.65	3782745	3.69755775	CS

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
1780609200	12.01	0.17	1.44	11.79	12.32	11.67	2174554
1780522800	11.84	0.36	3.14	11.59	11.97	11.38	1932417
1780436400	11.48	0.06	0.53	11.43	11.55	11.4	2290482
1780350000	11.42	0.51	4.67	11.2	11.59	11.19	2017443
1780090800	10.91	-0.26	-2.33	11.06	11.13	10.9	4223159
1780004400	11.17	0.1	0.90	11.25	11.4	11.13	2566979
1779918000	11.07	-0.41	-3.57	11.25	11.25	10.95	3200264
1779831600	11.48	0.14	1.23	11.45	11.69	11.41	1204861
1779745200	11.34	-0.62	-5.18	11.6	11.71	11.34	1317520
1779486000	11.96	0.06	0.50	11.87	12.12	11.85	1273651
1779399600	11.9	-0.22	-1.82	12.34	12.46	11.83	2187130
1779313200	12.12	-0.56	-4.42	12.66	12.86	12.11	3529877
1779226800	12.68	0.27	2.18	12.69	12.86	12.5	4148248
1778881200	12.41	0.23	1.89	12.3	12.45	12.26	2182875
1778794800	12.18	0.21	1.75	12	12.28	11.83	1920624
1778708400	11.97	0.1	0.84	11.91	12.13	11.83	2162283
1778622000	11.87	0.05	0.42	12	12.08	11.86	1947615
1778535600	11.82	0.34	2.96	11.65	11.95	11.65	1780578
1778276400	11.48	0.16	1.41	11.35	11.63	11.34	2037528
1778190000	11.32	-0.19	-1.65	11.3	11.45	11.03	2542183
1778103600	11.51	-0.61	-5.03	11.62	11.8	11.41	3056239
1778017200	12.12	0.01	0.08	12.07	12.28	12	2014427
1777930800	12.11	0.2	1.68	12.09	12.28	11.87	2224860
1777671600	11.91	-0.05	-0.42	11.96	11.97	11.62	1673480
1777585200	11.96	0	0.00	11.88	12.08	11.77	2026581
1777498800	11.96	0.31	2.66	11.87	12.07	11.84	2837876
1777412400	11.65	0.22	1.92	11.59	11.82	11.58	3591216
1777326000	11.43	0.21	1.87	11.4	11.64	11.34	3150479
1777066800	11.22	-0.41	-3.53	11.55	11.58	11.21	2411299
1776980400	11.63	0.28	2.47	11.4	11.67	11.35	2191382
1776894000	11.35	0.22	1.98	11.25	11.54	11.2	2614309
1776807600	11.13	0.33	3.06	10.8	11.22	10.8	3911004
1776721200	10.8	0.31	2.96	10.67	10.89	10.56	2106371
1776462000	10.49	-0.76	-6.76	10.76	10.8	10.15	6350517
1776375600	11.25	0.31	2.83	10.99	11.54	10.9	3984203
1776289200	10.94	0.3	2.82	10.58	10.95	10.57	2240134
1776202800	10.64	-0.32	-2.92	10.77	10.88	10.57	2681721
1776116400	10.96	0.34	3.20	10.88	11.27	10.88	2986133
1775857200	10.62	0.41	4.02	10.27	10.65	10.27	2405850
1775770800	10.21	-0.17	-1.64	10.55	10.58	10.07	2805374
1775684400	10.38	-0.62	-5.64	9.96	10.49	9.8	3370707
1775598000	11	0.09	0.82	10.97	11.24	10.85	3298913
1775511600	10.91	0.11	1.02	10.72	11.03	10.63	4689902
1775166000	10.8	0.48	4.65	10.91	11.13	10.72	3871570
1775079600	10.32	-0.93	-8.27	10.94	11.08	10.22	6726598
1774993200	11.25	0.36	3.31	10.88	11.27	10.79	6942694
1774906800	10.89	0.2	1.87	11	11.16	10.8	5101464
1774647600	10.69	0.78	7.87	10.05	10.7	10.03	5432143
1774561200	9.91	0.14	1.43	9.91	10.06	9.85	3569022
1774474800	9.77	-0.21	-2.10	9.83	10.14	9.76	3093918
1774388400	9.98	0.44	4.61	9.6	10.14	9.56	2881314
1774302000	9.5399999	-0.21	-2.15	9.26	9.65	9.2	4257758
1774042800	9.75	-0.03	-0.31	9.75	9.83	9.55	12678797
1773956400	9.78	0.31	3.27	9.5	9.8699999	9.46	2059975
1773870000	9.47	0.04	0.42	9.45	9.53	9.3699999	2109564
1773783600	9.43	0.33	3.63	9.16	9.45	9.15	2250710
1773697200	9.1	0.04	0.44	9.1	9.25	8.96	1687025
1773438000	9.06	0.04	0.44	8.99	9.19	8.89	2061792
1773351600	9.02	0.1	1.12	8.97	9.06	8.88	5841576
1773265200	8.92	0.14	1.59	8.75	8.94	8.7	2189571
1773178800	8.78	0.15	1.74	8.52	8.83	8.49	1608455
1773092400	8.63	-0.12	-1.37	8.85	8.98	8.56	2679393
1772836800	8.75	-0.02	-0.23	8.97	9.02	8.68	3808286
1772750400	8.77	0.02	0.23	8.75	8.91	8.63	2219357