Capstone Energy Inc (QX)【CGEH】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	0.29	2.58697591436	11.21	12.4	9.81	293731	11.14118208	CS
4	1.42	14.0873015873	10.08	14.2	7.78	353728	11.08809205	CS
12	6.1	112.962962963	5.4	14.29	4.5	463224	10.36564989	CS
26	5.38	87.908496732	6.12	14.29	4.03	263223	9.49587488	CS
52	10.6	1177.77777778	0.9	14.29	0.71	166756	7.9866528	CS
156	11.4	11400	0.1	14.29	9.0E-6	127802	7.35350129	CS
260	11.4	11400	0.1	14.29	9.0E-6	127802	7.35350129	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
1781299740	11.5	-0.03	-0.22	10.95	12.1375	10.95	80806
1781213220	11.525	1.13	10.82	10.5	11.8	9.99	239030
1781126940	10.4	-1.08	-9.41	11.48	11.48	9.9	198339
1781040540	11.48	-0.81	-6.59	12.22	12.4	9.81	315580
1780954140	12.29	2.03	19.79	10.5	12.38	10.346	285223
1780694940	10.26	-1.29	-11.17	11.21	11.3	10	430481
1780608540	11.55	1.01	9.58	10.07	11.58	10.07	149150
1780522140	10.54	-0.72	-6.39	11.300692	11.84	10.03	299649
1780435740	11.26	-2.34	-17.21	13.5	13.97	10.8	599496
1780349340	13.6	0.05	0.37	13.45	14.2	13.15	527647
1780090080	13.55	1.1	8.84	12.6	13.55	12.5	450819
1780003320	12.45	0.77	6.59	11.6	12.6	10.74	396095
1779917340	11.68	1.08	10.19	10.726151	11.74	10.25	502042
1779830940	10.6	0.58	5.79	9.98	10.8	9.75	277984
1779484920	10.02	0.02	0.20	10.03	10.89	9.75	317378
1779398880	10	0.72	7.76	9.3	10.11	8.55	400960
1779312300	9.28	0.34	3.80	9.28	9.6	9.1	216980
1779225660	8.94	-0.01	-0.11	8.7899999	9.09	7.78	427959
1779139740	8.95	-0.86	-8.77	9.84	10.375	8.61	300252
1778880000	9.81	-0.71	-6.75	10.08	10.52	9	385760
1778793900	10.52	-1.35	-11.37	11.7	11.88	10.1	518983
1778707380	11.87	1.67	16.37	10.19	12.1	9.42	713756
1778621340	10.2	0.17	1.69	10.03	10.4	9.4	586660
1778534940	10.03	0.03	0.30	10.11	11.5	9.55	799117
1778275200	10	0.25	2.56	9.49	10.15	8.97	581879
1778188800	9.75	-0.79	-7.50	10.4	10.65	9.01	1236934
1778102520	10.54	-1.66	-13.61	12.42	12.5	9.05	1997905
1778016000	12.2	0.52	4.45	12.24	14.29	11.77	4052524
1777930140	11.68	1.98	20.41	9.76	13.08	9.74	3246218
1777671000	9.7	0.61	6.71	9.17	9.84	9.11	1197366
1777584540	9.09	0.78	9.39	8.6	9.11	8.41	1168954
1777498140	8.31	0.81	10.80	7.75	8.65	7.5	593698
1777411800	7.5	-0.55	-6.81	8.25	8.45	7.08	451577
1777325400	8.0479	1.57	24.20	6.78	8.1199999	6.5199999	716868
1777065780	6.48	0.14	2.21	6.34	6.59	6.15	92617
1776979740	6.34	0.04	0.63	6.4	6.4	6.15	32052
1776893280	6.3	0.28	4.65	6.15	6.45	6.15	98356
1776806940	6.0199999	0.08	1.35	5.99	6.45	5.9	77509
1776720540	5.94	-0.51	-7.91	6.44	6.5475	5.55	79133
1776460800	6.45	0.02	0.31	6.59	6.6	6.3	85239
1776374940	6.43	-0.02	-0.31	6.496	6.5	6.13	129404
1776288360	6.45	0.18	2.87	6.3	6.79	6.3	191743
1776202140	6.2699999	0.19	3.12	6.08	6.6	6.08	230261
1776115740	6.08	0.45	7.99	5.75	6.09	5.515	76998
1775856000	5.63	-0.02	-0.35	5.8	6.04	5.55	37075
1775770140	5.65	0.21	3.86	5.5	5.83	5.4	59811
1775683500	5.44	-0.62	-10.23	5.95	6.2651	5.34	94167
1775596800	6.0599999	0.13	2.19	5.75	6.23	5.75	43896
1775510940	5.93	-0.32	-5.12	6.25	6.35	5.75	111838
1775164920	6.25	0.25	4.17	6.09	6.2699999	5.51	124415
1775078400	6	0.55	10.09	5.45	6.35	5.41	162348
1774992540	5.45	0.64	13.40	4.75	5.45	4.66	92934
1774906080	4.806	-0.09	-1.92	4.89	5.24	4.5199999	83846
1774646940	4.9	0.21	4.48	5	5.29	4.5	65567
1774560480	4.69	-0.41	-8.01	5.1	5.13	4.535	71136
1774473900	5.0983	0.19	3.84	4.9	5.25	4.9	23976
1774387560	4.91	-0.14	-2.77	5.05	5.1	4.53	67225
1774300800	5.05	-0.05	-0.94	5.28	5.28	5	85805
1774041960	5.098	-0.05	-1.01	5.4	5.4	4.9	66400
1773955740	5.15	-0.25	-4.63	5.23	5.4	5.0199999	71226
1773869340	5.4	-0.19	-3.40	5.4999	5.75	5.15	65964
1773782700	5.59	-0.44	-7.30	6	6.01	5.32	87379
1773696120	6.03	-0.22	-3.52	6.25	6.25	6.0199999	62240
1773437340	6.25	-0.05	-0.79	6.21	6.35	6.01	58558