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	0.53	5.76713819369	9.19	10.4	9	1073460	9.62306565	CS
4	0.08	0.829875518672	9.64	10.4	9	681885	9.71674778	CS
12	0.62	6.81318681319	9.1	10.4	7.81	703914	9.43232841	CS
26	1.73	21.6520650814	7.99	10.4	7.04	586987	8.80114629	CS
52	2.82	40.8695652174	6.9	10.4	5.96	508576	8.08240057	CS
156	4.25	77.6965265082	5.47	10.4	4.9	409894	7.0600048	CS
260	6.4	192.771084337	3.32	10.4	2.71	442124	6.26973039	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
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
1775079600	8.6199999	-0.75	-8.00	9.15	9.19	8.59	666505
1774993200	9.3699999	0.05	0.54	9.38	9.5399999	9.1	833886
1774906800	9.32	-0.06	-0.64	9.48	9.55	9.23	500203
1774647600	9.38	0.13	1.41	9.25	9.45	9.19	833323
1774561200	9.25	-0.1	-1.07	9.3699999	9.44	9.2	858734
1774474800	9.35	0.05	0.54	9.24	9.36	9.07	562704
1774388400	9.3	0.34	3.79	9.0399999	9.45	9.01	524999
1774302000	8.96	-0.29	-3.14	8.95	9.15	8.84	807613
1774042800	9.25	-0.1	-1.07	9.4	9.4	9.14	764465
1773956400	9.35	0.06	0.65	9.28	9.6199999	9.28	1054936
1773870000	9.2899999	0.07	0.76	9.28	9.3	9.17	450086
1773783600	9.22	-0.04	-0.43	9.28	9.42	9.13	587435
1773697200	9.26	-0.09	-0.96	9.26	9.3	9.03	758835
1773438000	9.35	0.29	3.20	9.1	9.42	9.09	816501
1773351600	9.06	-0.01	-0.11	9.1	9.25	8.7899999	1044573
1773265200	9.07	0.28	3.19	8.8	9.1	8.73	513384
1773178800	8.7899999	0.17	1.97	8.58	8.81	8.58	337613
1773092400	8.6199999	-0.13	-1.49	8.83	8.84	8.56	333831
1772836800	8.75	-0.04	-0.46	8.86	8.95	8.69	292695