Cardinal Energy Ltd【CJ】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	-0.23	-2.13556174559	10.77	11	10.32	974788	10.62506141	CS
4	-1.28	-10.8291032149	11.82	11.85	10.32	1037094	10.84753001	CS
12	-0.26	-2.40740740741	10.8	13.38	10.32	1130621	11.68901717	CS
26	2	23.4192037471	8.54	13.38	8.41	1323680	10.7685639	CS
52	3.65	52.9753265602	6.89	13.38	6.83	1050301	9.73479365	CS
156	3.74	55	6.8	13.38	4.64	808211	7.98637341	CS
260	7.29	224.307692308	3.25	13.38	2.63	930862	7.41882749	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
1783719600	10.54	-0.05	-0.47	10.58	10.58	10.4	505318
1783633200	10.59	-0.31	-2.84	10.83	10.86	10.54	587308
1783546800	10.9	0.29	2.73	10.85	11	10.72	1515379
1783460400	10.61	0.27	2.61	10.33	10.68	10.33	678400
1783374000	10.34	-0.56	-5.14	10.85	10.85	10.32	1716487
1783114800	10.9	0.16	1.49	10.77	10.93	10.68	376366
1783028400	10.74	-0.15	-1.38	10.8	10.92	10.6	948626
1782855600	10.89	0.01	0.09	10.87	10.99	10.84	1567002
1782769200	10.88	-0.04	-0.37	10.96	11.14	10.79	1070775
1782510000	10.92	0.12	1.11	10.7	10.98	10.64	1072926
1782423600	10.8	0.21	1.98	10.51	10.84	10.51	817956
1782337200	10.59	-0.26	-2.40	10.65	10.74	10.5	1318573
1782250800	10.85	0.07	0.65	10.72	10.88	10.66	1081994
1782164400	10.78	-0.06	-0.55	10.77	10.85	10.65	736340
1781905200	10.84	0.21	1.98	10.62	10.85	10.6	526471
1781818800	10.63	-0.19	-1.76	10.7	10.72	10.38	896921
1781732400	10.82	-0.13	-1.19	10.99	11.1	10.8	607709
1781646000	10.95	-0.2	-1.79	10.88	11.03	10.8	1387616
1781559600	11.15	-0.45	-3.88	11.08	11.16	10.8	1331139
1781300400	11.6	-0.34	-2.85	11.82	11.85	11.57	1466791
1781214000	11.94	0	0.00	12.06	12.22	11.75	1076663
1781127600	11.94	0.32	2.75	11.74	12.06	11.71	1347483
1781041200	11.62	-0.45	-3.73	12	12	11.43	849950
1780954800	12.07	0.28	2.37	11.8	12.12	11.8	585180
1780695600	11.79	-0.45	-3.68	12.17	12.2	11.69	962515
1780609200	12.24	0.13	1.07	11.95	12.35	11.8	1455299
1780522800	12.11	0.2	1.68	12	12.22	11.9	563388
1780436400	11.91	0.22	1.88	11.7	11.96	11.69	568058
1780350000	11.69	0.21	1.83	11.6	11.89	11.6	1823295
1780090800	11.48	-0.27	-2.30	11.62	11.68	11.38	1484707
1780004400	11.75	0	0.00	11.87	12	11.75	693563
1779918000	11.75	-0.33	-2.73	11.83	11.96	11.7	993662
1779831600	12.08	0.01	0.08	12.21	12.32	12.05	813198
1779745200	12.07	-0.51	-4.05	12.25	12.38	11.97	988181
1779486000	12.58	-0.05	-0.40	12.58	12.71	12.42	807113
1779399600	12.63	-0.17	-1.33	13	13.13	12.49	1563133
1779313200	12.8	-0.33	-2.51	13.16	13.25	12.77	1302738
1779226800	13.13	0.25	1.94	12.99	13.38	12.94	1211214
1778881200	12.88	0.44	3.54	12.61	12.92	12.51	1165918
1778794800	12.44	0.05	0.40	12.37	12.57	12.32	878622
1778708400	12.39	-0.12	-0.96	12.59	12.69	12.32	1173393
1778622000	12.51	0.21	1.71	12.45	12.53	12.33	1226703
1778535600	12.3	0.01	0.08	12.48	12.57	12.25	882239
1778276400	12.29	0.17	1.40	12.16	12.42	12	1230713
1778190000	12.12	-0.06	-0.49	11.94	12.15	11.68	1315692
1778103600	12.18	-0.44	-3.49	12.3	12.33	11.99	1412995
1778017200	12.62	0.13	1.04	12.46	12.66	12.29	975087
1777930800	12.49	0.12	0.97	12.38	12.55	12.27	1249776
1777671600	12.37	-0.04	-0.32	12.3	12.42	12.07	1187534
1777585200	12.41	0.03	0.24	12.25	12.42	12.14	1106099
1777498800	12.38	0.28	2.31	12.28	12.4	12.22	1406602
1777412400	12.1	0.17	1.42	12.05	12.2	12.04	1059445
1777326000	11.93	0.19	1.62	11.84	11.98	11.82	837700
1777066800	11.74	-0.23	-1.92	11.92	11.92	11.72	1408769
1776980400	11.97	0.17	1.44	11.89	12.01	11.77	1330399
1776894000	11.8	0.42	3.69	11.51	11.86	11.51	1530669
1776807600	11.38	0.23	2.06	11.25	11.4	11.16	1177167
1776721200	11.15	0.31	2.86	11.01	11.22	10.9	1516756
1776462000	10.84	-0.41	-3.64	10.8	10.89	10.51	2709628
1776375600	11.25	0.18	1.63	11.02	11.4	11.01	1528093
1776289200	11.07	-0.04	-0.36	11.01	11.16	10.96	1186496
1776202800	11.11	-0.33	-2.88	11.35	11.41	11.09	1285221
1776116400	11.44	0.13	1.15	11.51	11.67	11.36	993152