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	-0.1434	-1.14688804645	12.5034	13.17	12.12	5179	12.73256201	CS
4	-1.62	-11.5879828326	13.98	13.98	12.12	2561	12.8677835	CS
12	-0.99	-7.41573033708	13.35	14.225	11.2	11378	13.42103025	CS
26	3.069	33.0319664191	9.291	14.25	8.4	10280	12.05835575	CS
52	7.617	160.594560405	4.743	14.25	4.7365	22940	7.87028439	CS
156	10.55	582.872928177	1.81	14.25	1.7	16211	6.0100656	CS
260	10.74	662.962962963	1.62	14.25	1.1	20563	3.80380766	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
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
1775510940	12.56	-0.2	-1.57	12.6508	12.6548	12.51	6046
1775164920	12.76	0.14	1.09	13.2	13.2	12.76	41651
1775078400	12.623	-0.63	-4.73	12.89	13.0615	12.623	5838
1774992540	13.25	-0.48	-3.50	13.61	13.66	13	5600
1774906080	13.73	-0.06	-0.44	13.79	13.9395	13.73	16420
1774646940	13.79	0.34	2.53	13.65	13.79	13.65	27748
1774560480	13.45	0.21	1.59	13.4	13.5501	13.4	6724
1774473900	13.24	-0.31	-2.30	13.38	13.38	13.24	3250
1774387560	13.551	0.17	1.28	13.4535	13.551	13.4535	258882
1774300800	13.38	-0.19	-1.40	13.6	13.65	13.2601	6532
1774041960	13.57	0.35	2.61	13.1	13.58	13.06	23789
1773955740	13.225	-0.14	-1.06	13.37	13.436	13.21	10430
1773869340	13.367	-0.15	-1.13	13.62	13.62	13.367	2617
1773782700	13.52	0.22	1.65	13.3654	13.52	13.3654	3219
1773696120	13.3	-0.07	-0.52	13.4935	13.4935	13.3	10051
1773437340	13.37	-0.07	-0.52	13.35	13.37	13.2	5026
1773350400	13.44	-0.01	-0.07	13.46	13.7	13.42	30455
1773264540	13.45	0.34	2.58	14.25	14.25	13.45	18949
1773178080	13.112	0.52	4.15	12.9	13.28	12.9	15426
1773091740	12.59	0.18	1.45	12.57	12.602	12.448	3559
1772836140	12.41	0.01	0.08	12.4	12.5	12.4	8243