CES Energy Solutions Corp【CEU】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	1.35	8.8177661659	15.31	16.97	15.27	632894	16.3650937	CS
4	-0.94	-5.34090909091	17.6	18.35	14.93	485499	16.55242957	CS
12	-1.04	-5.87570621469	17.7	19.47	14.93	582256	17.74453652	CS
26	4.38	35.667752443	12.28	19.58	11.5	833646	16.88282879	CS
52	10.08	153.191489362	6.58	19.58	6.51	758971	13.65091335	CS
156	14.08	545.736434109	2.58	19.58	2.52	628870	9.40860191	CS
260	14.72	758.762886598	1.94	19.58	1.36	631103	6.62172011	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782769200	16.66	0.01	0.06	16.61	16.9	16.6	778070
1782510000	16.649999	0.33	2.02	16.19	16.7	16.059999	656568
1782423600	16.32	0.09	0.55	16	16.53	16	433469
1782337200	16.23	0.36	2.27	16.59	16.97	15.98	680141
1782250800	15.87	0.47	3.05	15.31	15.95	15.27	616224
1782164400	15.4	-0.01	-0.06	15.2	15.46	15	446047
1781905200	15.41	0.17	1.12	15.1	15.49	15.1	378281
1781818800	15.24	-0.08	-0.52	15.26	15.39	14.93	527958
1781732400	15.32	-0.47	-2.98	15.76	15.8	15.32	470233
1781646000	15.79	-0.58	-3.54	16.129999	16.19	15.61	442979
1781559600	16.37	-0.44	-2.62	16.5	16.5	15.91	263709
1781300400	16.81	0.08	0.48	16.6	17	16.53	278701
1781214000	16.73	-0.1	-0.59	16.81	17.11	16.54	569514
1781127600	16.83	-0.42	-2.43	17.2	17.52	16.81	371404
1781041200	17.25	-0.24	-1.37	17.49	17.52	16.75	322690
1780954800	17.49	0.25	1.45	17.46	17.73	17.27	583826
1780695600	17.24	-1.01	-5.53	18.14	18.29	17.16	591820
1780609200	18.25	0.43	2.41	17.72	18.35	17.62	320160
1780522800	17.82	0.15	0.85	17.67	18.25	17.62	701515
1780436400	17.67	0.17	0.97	17.6	17.88	17.6	276661
1780350000	17.5	0.18	1.04	17.49	17.78	17.32	481926
1780090800	17.32	0.16	0.93	17.15	17.32	17.08	464255
1780004400	17.16	-0.39	-2.22	17.56	17.9	16.94	794637
1779918000	17.55	-0.66	-3.62	17.99	18.25	17.48	494694
1779831600	18.21	0.42	2.36	17.79	18.37	17.79	249424
1779745200	17.79	-0.91	-4.87	18.38	18.44	17.77	201558
1779486000	18.7	-0.28	-1.48	18.89	19.01	18.65	415342
1779399600	18.98	0.09	0.48	19	19.3	18.85	467717
1779313200	18.89	-0.04	-0.21	18.88	19.15	18.63	546942
1779226800	18.93	0.53	2.88	18.6	19.09	18.5	785479
1778881200	18.4	0.54	3.02	17.78	18.54	17.74	729107
1778794800	17.86	0.16	0.90	17.66	18	17.66	543292
1778708400	17.7	0.04	0.23	17.73	17.9	17.48	355109
1778622000	17.66	-0.15	-0.84	17.94	18.02	17.35	839608
1778535600	17.81	0.02	0.11	17.95	18.08	17.69	609582
1778276400	17.79	-0.21	-1.17	19.32	19.33	17.75	709977
1778190000	18	-0.55	-2.96	18.38	18.56	17.9	1326024
1778103600	18.55	-0.56	-2.93	18.73	19.12	18.13	963499
1778017200	19.11	0.19	1.00	18.93	19.25	18.77	361640
1777930800	18.92	-0.32	-1.66	19.34	19.39	18.78	639607
1777671600	19.24	-0.1	-0.52	19.3	19.36	18.9	412111
1777585200	19.34	0.14	0.73	19	19.39	18.88	511296
1777498800	19.2	0.19	1.00	19.22	19.25	18.97	1547220
1777412400	19.01	0.03	0.16	19.2	19.38	18.86	462651
1777326000	18.98	-0.08	-0.42	19.07	19.47	18.83	678264
1777066800	19.06	0.39	2.09	18.61	19.22	18.45	703331
1776980400	18.67	0.34	1.85	18.44	18.88	18.44	542590
1776894000	18.33	0.71	4.03	17.88	18.35	17.88	454023
1776807600	17.62	0.05	0.28	17.58	17.74	17.31	294260
1776721200	17.57	0.4	2.33	17.25	17.62	17.2	382001
1776462000	17.17	-0.93	-5.14	17.64	17.66	16.9	562881
1776375600	18.1	0.11	0.61	17.91	18.38	17.91	419063
1776289200	17.99	0.32	1.81	17.75	18.07	17.54	482131
1776202800	17.67	-0.62	-3.39	18.17	18.17	17.45	500104
1776116400	18.29	0.36	2.01	18.14	18.52	18.01	353205
1775857200	17.93	0.18	1.01	17.68	17.97	17.65	619936
1775770800	17.75	-0.04	-0.22	17.84	18.2	17.53	875587
1775684400	17.79	0.1	0.57	17.28	17.9	16.6	1467312
1775598000	17.69	0.05	0.28	17.7	18.1	17.44	1395747
1775511600	17.64	-0.03	-0.17	17.58	17.82	17.24	1642894
1775166000	17.67	0.18	1.03	17.99	18.38	17.65	663836
1775079600	17.49	-0.92	-5.00	18.25	18.32	17.4	895111
1774993200	18.41	-0.19	-1.02	18.76	19.11	18.08	744981
1774906800	18.6	-0.58	-3.02	19.39	19.58	18.57	1625927