Kelt Exploration Ltd【KEL】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	0.16	1.86263096624	8.59	8.95	8.54	312797	8.67988318	CS
4	-1.34	-13.2804757185	10.09	10.39	8.45	518396	9.268646	CS
12	-0.08	-0.906002265006	8.83	10.4	7.81	657401	9.4575373	CS
26	1.13	14.8293963255	7.62	10.4	7.1	605363	8.9795173	CS
52	1.29	17.2922252011	7.46	10.4	5.96	520605	8.2047887	CS
156	3.18	57.091561939	5.57	10.4	4.9	413870	7.16258505	CS
260	5.18	145.098039216	3.57	10.4	2.71	443171	6.35639319	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
1782855600	8.75	0.04	0.46	8.73	8.95	8.73	420405
1782769200	8.71	0.1	1.16	8.6199999	8.73	8.57	176919
1782510000	8.61	-0.05	-0.58	8.6199999	8.66	8.5399999	436096
1782423600	8.66	0.03	0.35	8.59	8.77	8.55	217768
1782337200	8.63	-0.14	-1.60	8.55	8.7899999	8.45	419296
1782250800	8.77	0.01	0.11	8.74	8.78	8.66	526648
1782164400	8.76	-0.12	-1.35	8.8	8.94	8.71	913622
1781905200	8.88	0.18	2.07	8.73	8.9	8.73	379782
1781818800	8.7	-0.41	-4.50	9.05	9.05	8.66	1232209
1781732400	9.11	-0.17	-1.83	9.32	9.36	9.1	389711
1781646000	9.28	-0.26	-2.73	9.3699999	9.63	9.16	372553
1781559600	9.5399999	-0.32	-3.25	9.43	9.6199999	9.43	402638
1781300400	9.86	-0.17	-1.69	9.95	10.05	9.73	282689
1781214000	10.03	-0.05	-0.50	10.2	10.28	9.7899999	654469
1781127600	10.08	0.44	4.56	9.67	10.24	9.67	761882
1781041200	9.64	-0.35	-3.50	9.85	9.85	9.44	876734
1780954800	9.99	0.27	2.78	9.78	10.05	9.78	379404
1780695600	9.72	-0.48	-4.71	10.21	10.21	9.7	608483
1780609200	10.2	0.03	0.29	10.09	10.39	9.96	398209
1780522800	10.17	0.29	2.94	9.92	10.4	9.82	899029
1780436400	9.88	0.42	4.44	9.49	10.06	9.49	1612265
1780350000	9.46	0.39	4.30	9.35	9.64	9.33	573400
1780090800	9.07	-0.2	-2.16	9.19	9.21	9	1884396
1780004400	9.27	0.15	1.64	9.22	9.39	9.17	476708
1779918000	9.1199999	-0.33	-3.49	9.2899999	9.41	9.1199999	429375
1779831600	9.45	-0.06	-0.63	9.48	9.68	9.4	747780
1779745200	9.51	-0.45	-4.52	9.7899999	9.81	9.5	208488
1779486000	9.96	-0.03	-0.30	9.9	10.11	9.82	498090
1779399600	9.99	0.05	0.50	10	10.17	9.89	1112204
1779313200	9.94	-0.25	-2.45	10.25	10.28	9.91	586406
1779226800	10.19	0.19	1.90	10.13	10.25	10	714846
1778881200	10	0.16	1.63	9.9	10	9.78	791610
1778794800	9.84	0.18	1.86	9.66	9.95	9.6	554548
1778708400	9.66	-0.12	-1.23	9.83	9.85	9.59	302790
1778622000	9.78	0.01	0.10	9.86	9.91	9.72	270525
1778535600	9.77	0.04	0.41	9.85	9.93	9.67	398284
1778276400	9.73	0.09	0.93	9.64	9.89	9.63	496870
1778190000	9.64	0.06	0.63	9.11	9.67	9.09	1067452
1778103600	9.58	-0.59	-5.80	9.89	9.89	9.56	703359
1778017200	10.17	-0.04	-0.39	10.18	10.24	9.99	530435
1777930800	10.21	0.26	2.61	10.03	10.26	9.94	874629
1777671600	9.95	-0.1	-1.00	10.03	10.06	9.83	650583
1777585200	10.05	0	0.00	9.99	10.16	9.91	401448
1777498800	10.05	0.14	1.41	10.02	10.2	9.8699999	1281239
1777412400	9.91	0.23	2.38	9.69	10	9.56	2996354
1777326000	9.68	1.15	13.48	8.7	9.78	8.7	1710606
1777066800	8.53	0.07	0.83	8.47	8.57	8.26	584665
1776980400	8.46	0.11	1.32	8.39	8.51	8.38	345712
1776894000	8.35	0.06	0.72	8.3699999	8.41	8.2899999	299131
1776807600	8.2899999	0.08	0.97	8.25	8.3699999	8.15	482473
1776721200	8.21	0.07	0.86	8.26	8.3699999	8.15	499417
1776462000	8.14	-0.37	-4.35	8.27	8.27	7.81	848201
1776375600	8.51	-0.1	-1.16	8.6199999	8.72	8.48	361984
1776289200	8.61	0.11	1.29	8.42	8.65	8.4	478670
1776202800	8.5	-0.39	-4.39	8.71	8.71	8.46	625625
1776116400	8.89	0.2	2.30	8.76	8.98	8.76	298162
1775857200	8.69	0.03	0.35	8.69	8.85	8.65	350631
1775770800	8.66	-0.13	-1.48	8.83	9.02	8.56	331351
1775684400	8.7899999	-0.52	-5.59	8.71	8.83	8.51	424481
1775598000	9.31	0.33	3.67	9.11	9.31	9.01	656384
1775511600	8.98	0.13	1.47	8.83	9.1	8.81	339679
1775166000	8.85	0.23	2.67	8.95	9.06	8.7899999	708283