Coelacanth Energy Inc (PK)【CEIEF】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	-0.00836	-1.45807171759	0.57336	0.5807	0.5502	12408	0.57366244	CS
4	-0.0624	-9.94580809691	0.6274	0.6274	0.5502	31514	0.59637903	CS
12	-0.0771	-12.0074754711	0.6421	0.68	0.5502	40063	0.61020161	CS
26	-0.035	-5.83333333333	0.6	0.68	0.513	31169	0.61284085	CS
52	-0.0642	-10.2034329307	0.6292	0.68	0.513	32059	0.60719404	CS
156	-0.025	-4.23728813559	0.59	0.79	0.35	41337	0.59926417	CS
260	-0.035	-5.83333333333	0.6	0.79	0.35	38488	0.59568906	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
1783027740	0.5649999	-5.0E-5	-0.01	0.5651	0.5685	0.5649999	21589
1782941280	0.56505	-0.01565	-2.70	0.5502	0.56505	0.5502	2000
1782854880	0.5807	0.0176	3.13	0.5807	0.5807	0.5807	33589
1782768300	0.5631	-0.00222	-0.39	0.5631	0.5631	0.5631	200
1782509280	0.56532	-0.0001	-0.02	0.5533	0.56532	0.5533	6751
1782422460	0.56542	-0.00498	-0.87	0.57336	0.57336	0.555	19500
1782336000	0.5704	0.0003	0.05	0.5568	0.5768	0.5568	12800
1782250140	0.5701	-0.01215	-2.09	0.5701	0.5701	0.5701	8592
1782163500	0.58225	-0.01115	-1.88	0.58	0.58458	0.58	51750
1781818140	0.5934	0.00705	1.20	0.5802	0.59412	0.5800999	91550
1781731740	0.58635	-0.01115	-1.87	0.5775	0.59195	0.5775	8820
1781645340	0.5975	0.00345	0.58	0.5799	0.5975	0.5799	22500
1781558940	0.59405	-0.00455	-0.76	0.590357	0.59405	0.5824	50000
1781299740	0.5986	0	0.00	0.5986	0.5986	0.5986	0
1781213340	0.5986	0	0.00	0.5986	0.5986	0.5986	0
1781126940	0.5986	0	0.00	0.5986	0.5986	0.5986	0
1781040540	0.5986	0	0.00	0.5986	0.5986	0.5986	0
1780954140	0.5986	0	0.00	0.5986	0.5986	0.5986	0
1780694940	0.5986	-0.0284	-4.53	0.5986	0.5986	0.5986	32600
1780608540	0.627	-0.0059	-0.93	0.6274	0.6274	0.62695	100547
1780522140	0.6329	0.0026	0.41	0.6311	0.63478	0.624	113386
1780435740	0.6303	-0.0008	-0.13	0.62669	0.6311	0.62485	22904
1780349340	0.6311	0.0087001	1.40	0.6311	0.6311	0.62962	51579
1780090080	0.6223999	0.0071999	1.17	0.6274	0.6274	0.6223999	4000
1780003320	0.6152	-0.0077	-1.24	0.6138	0.6294999	0.6138	8750
1779917340	0.6229	0	0.00	0.6229	0.6229	0.6229	0
1779830940	0.6229	-0.0001	-0.02	0.6229	0.6229	0.6229	781
1779484920	0.623	0.0104	1.70	0.623	0.623	0.623	4500
1779398880	0.6126	0.0026	0.43	0.6126	0.6126	0.6126	15763
1779312300	0.61	0.0143	2.40	0.6104	0.6182	0.61	57924
1779225660	0.5957	0.0009	0.15	0.5957	0.5957	0.5957	44141
1779139200	0.5948	0	0.00	0.5948	0.5948	0.5948	0
1778880000	0.5948	-0.0032	-0.54	0.5948	0.5948	0.5948	22502
1778793780	0.598	0	0.00	0.598	0.598	0.598	0
1778707380	0.598	-0.006555	-1.08	0.598	0.598	0.598	2500
1778621340	0.604555	-0.010545	-1.71	0.604555	0.604555	0.604555	28232
1778534400	0.6151	0	0.00	0.6151	0.6151	0.6151	0
1778275200	0.6151	-0.0149	-2.37	0.6126	0.6158	0.6126	14000
1778188800	0.63	0.0178	2.91	0.63	0.63	0.63	4742
1778102520	0.6122	-0.017825	-2.83	0.6122	0.6122	0.6122	2000
1778016000	0.6300249	-0.008175	-1.28	0.609	0.6300249	0.609	4300
1777930140	0.6382	0.022075	3.58	0.63	0.6408	0.63	32750
1777671000	0.616125	-0.013875	-2.20	0.6241	0.6241	0.616125	28425
1777584540	0.63	0.0248	4.10	0.612	0.63	0.612	22500
1777498140	0.6052	-0.0068	-1.11	0.606	0.606	0.6052	45054
1777411800	0.612	0.0068	1.12	0.6037	0.612	0.59123	34000
1777325400	0.6052	0.0052	0.87	0.5830999	0.61	0.5830999	47395
1777065780	0.6	0.0073	1.23	0.6106	0.6106	0.5976	49300
1776979740	0.5927	-0.0163	-2.68	0.5921999	0.612	0.5921999	96482
1776893280	0.609	-0.001	-0.16	0.5999	0.6107	0.59944	112297
1776806940	0.61	0.013	2.18	0.597	0.63	0.595	436111
1776720540	0.597	-0.003	-0.50	0.60485	0.60485	0.597	61890
1776460800	0.6	-0.0277	-4.41	0.61	0.61	0.6	16000
1776374940	0.6277	-0.0328	-4.97	0.6277	0.6277	0.6277	2500
1776288360	0.6605	-0.0133	-1.97	0.6609	0.66652	0.6605	71000
1776202140	0.6738	0.0068	1.02	0.6698499	0.68	0.6653	12338
1776115200	0.667	0	0.00	0.667	0.667	0.667	0
1775856000	0.667	0.0145	2.22	0.667	0.667	0.667	6418
1775770140	0.6525	-0.01992	-2.96	0.6421	0.6525	0.6421	5350
1775683500	0.67242	0.02142	3.29	0.67	0.67242	0.6631	22454
1775597340	0.651	0	0.00	0.651	0.651	0.651	0
1775510940	0.651	0.026	4.16	0.6379399	0.651	0.6379399	1150