Ces Energy Solutions Corp (ID)【CESDF】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	-0.42	-3.58974358974	11.7	12.38	11.28	370232	11.79383955	CS
4	-1.21	-9.68775020016	12.49	12.49	10.57	275878	11.38484178	CS
12	-1.19	-9.54290296712	12.47	14.225	10.57	92137	11.46148054	CS
26	2.13	23.2786885246	9.15	14.25	8.4	49565	11.58171279	CS
52	6.1105	118.202920979	5.1695	14.25	4.98	43073	9.56296685	CS
156	9.36	487.5	1.92	14.25	1.92	22841	7.6614038	CS
260	9.73	627.741935484	1.55	14.25	1.1	24390	5.09476759	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783373340	11.28	-0.28	-2.42	11.56	11.586	11.28	6023
1783027740	11.56	-0.82	-6.62	11.55	11.56	11.5115	100751
1782941280	12.38	0.57	4.83	12.38	12.38	12.38	2217
1782854880	11.81	0.01	0.08	11.81	11.81	11.81	1377121
1782768300	11.8	0.15	1.29	11.7	11.8	11.7	838
1782509280	11.65	0.17	1.48	11.4559	11.65	11.4559	925
1782422460	11.48	0.1	0.88	11.47	11.482	11.47	8773
1782336000	11.38	0.24	2.15	11.26	11.8	11.125	1329
1782250140	11.14	0.24	2.16	11.117	11.14	11.117	1703364
1782163500	10.904	0.13	1.24	10.77	10.904	10.755	2085
1781818140	10.77	-0.3	-2.75	10.57	10.8	10.57	39367
1781731740	11.074	-0.22	-1.91	11.25	11.25	11.0635	38889
1781645340	11.29	-0.37	-3.13	11.432	11.432	11.2	1678876
1781558940	11.655	-0.35	-2.88	11.75	11.75	11.642	3759
1781299740	12	0.08	0.67	12.03	12.035	11.958	2125
1781213220	11.92	-0.45	-3.62	12.09	12.09	11.92	1875
1781126940	12.368	0.01	0.06	12.4615	12.474	12.368	1858
1781040540	12.361	-0.07	-0.53	12.1	12.361	12.1	911
1780954140	12.427	0.07	0.54	12.49	12.49	12.427	735
1780694940	12.36	-0.78	-5.94	13	13	12.36	5554
1780608540	13.14	0.2	1.58	13.1	13.17	13.1	1491
1780522140	12.936	0.15	1.14	12.936	12.936	12.936	588
1780435740	12.79	0.11	0.87	12.12	12.878	12.12	13774
1780349340	12.68	0.18	1.44	12.84	12.84	12.66	4537
1780090080	12.5	0.13	1.04	12.5034	12.5034	12.43	5503
1780003320	12.371	-0.33	-2.59	12.66	12.74	12.371	3019
1779917340	12.7	-0.48	-3.64	12.89	13.075	12.7	3002
1779830940	13.18	-0.59	-4.28	12.9	13.295	12.9	1992
1779485280	13.77	0	0.00	13.77	13.77	13.77	0
1779398880	13.77	0.05	0.38	13.77	13.77	13.77	202
1779312300	13.717388	-0.06	-0.40	13.7	13.717388	13.57	752
1779225660	13.773	0.24	1.80	13.76	13.79	13.75	2247
1779139740	13.53	0.25	1.88	13.4	13.53	13.4	581
1778880000	13.28	0.32	2.47	13.342	13.4	13.28	2290
1778793900	12.96	-0.04	-0.31	13	13	12.96	734
1778707380	13	0.19	1.47	12.9316	13	12.9316	528
1778621340	12.812	-0.2	-1.52	12.925	12.932	12.76	1806
1778534940	13.01	-0.13	-0.99	13.14	13.14	13.01	1295
1778275200	13.14	-0.26	-1.94	13.98	13.98	13.052	1756
1778188800	13.4	-0.23	-1.69	13.292	13.4	13.2	5788
1778102520	13.63	-0.41	-2.90	13.53	13.655	13.485	4500
1778016000	14.0365	0.15	1.09	14	14.1	14	3282
1777930140	13.885	-0.2	-1.40	14.225	14.225	13.82	3270
1777671000	14.082	-0.05	-0.34	14.082	14.082	14.082	355
1777584540	14.13	0.24	1.75	13.92	14.13	13.92	2601
1777498140	13.8865	-0.03	-0.24	13.99	13.99	13.8865	2148
1777411800	13.92	0	0.00	14.07	14.07	13.92	2507
1777325400	13.92	-0.03	-0.22	14.0301	14.0301	13.87	33530
1777065780	13.95	0.32	2.35	13.625	13.95	13.625	40260
1776979740	13.63	0.23	1.72	13.5	13.7	13.5	5807
1776893280	13.4	0.56	4.35	13.25	13.4	13.16	5750
1776806940	12.842	-0.01	-0.08	12.92	12.92	12.842	1131
1776720540	12.852	0.31	2.49	12.876	12.876	12.852	850
1776460800	12.54	-0.63	-4.78	13.15	13.15	12.41	5754
1776374940	13.17	0.05	0.42	13.212	13.25	13.17	4837
1776288360	13.115	0.29	2.27	12.88	13.115	12.8215	1432
1776202140	12.8245	-0.5	-3.72	12.8	13.038	12.73	12131
1776115740	13.32	0.37	2.86	12.47	13.35	11.2	6285
1775856000	12.95	0.07	0.53	12.81	12.95	12.81	957
1775770140	12.882	0.05	0.41	13.075	13.075	12.7	5432
1775683500	12.83	0.11	0.86	12.03	12.83	12.03	6377
1775596800	12.72	0.16	1.27	12.8875	12.992	12.57	13647