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	-0.0325	-5.14973855174	0.6311	0.63478	0.5986	82178	0.6259581	CS
4	0.0006	0.100334448161	0.598	0.63478	0.5948	34420	0.61973045	CS
12	-0.0185	-2.99789337222	0.6171	0.68	0.5831	37635	0.6166788	CS
26	0.00382	0.642254278893	0.59478	0.68	0.513	29565	0.61572144	CS
52	-0.0416	-6.49796938457	0.6402	0.68	0.513	34057	0.60937677	CS
156	0.1016	20.4426559356	0.497	0.79	0.35	41669	0.59909439	CS
260	-0.0014	-0.233333333333	0.6	0.79	0.35	38752	0.59593041	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
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
1775164920	0.625	0.014475	2.37	0.62	0.63	0.61982	55126
1775078940	0.610525	0	0.00	0.610525	0.610525	0.610525	0
1774992540	0.610525	0.001725	0.28	0.6183999	0.6183999	0.610525	9287
1774906080	0.6088	-0.0071	-1.15	0.618	0.618	0.6088	8200
1774646940	0.6159	-0.0006	-0.10	0.6183	0.6183	0.6159	10001
1774560480	0.6165	-0.014	-2.22	0.6165	0.6165	0.6165	2500
1774473900	0.6304999	-0.0025	-0.39	0.6304999	0.6304999	0.6304999	3500
1774387560	0.633	0.013	2.10	0.6338	0.6338	0.6236	7200
1774300800	0.62	-0.0196	-3.06	0.621	0.6298	0.62	10664
1774041960	0.6395999	0.0121199	1.93	0.6432	0.644	0.635	33250
1773955740	0.62748	0.01348	2.20	0.61754	0.6388	0.604	47788
1773869340	0.614	-0.0116	-1.85	0.6171	0.6171	0.614	18038
1773782700	0.6256	0.01614	2.65	0.614	0.6306	0.614	92000
1773696120	0.60946	-0.00634	-1.03	0.6193999	0.62168	0.5981	150447
1773437340	0.6158	-0.0042	-0.68	0.6158	0.6158	0.6158	253
1773350400	0.62	0.0021	0.34	0.62448	0.62448	0.62	2525
1773264540	0.6179	-0.016	-2.52	0.625	0.625	0.6179	3500