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	1.01	11.1725663717	9.04	10.94	8.21	161179	8.85454647	CS
4	-2.17	-17.7577741408	12.22	12.4	8.1	210280	10.00760692	CS
12	3.97	65.2960526316	6.08	14.29	5.55	502310	10.51061307	CS
26	5.08	102.213279678	4.97	14.29	4.03	281002	9.65355436	CS
52	9.05	905	1	14.29	0.9	176115	8.21123864	CS
156	9.95	9950	0.1	14.29	9.0E-6	130522	7.49491946	CS
260	9.95	9950	0.1	14.29	9.0E-6	130522	7.49491946	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
1783373340	9.01	0.73	8.88	8.35	9.05	8.2899999	88521
1783027740	8.275	-0.73	-8.06	9.1	9.2	8.21	184837
1782941280	9	-0.2	-2.17	9.21	9.3	8.8	174631
1782854880	9.2	0.2	2.22	9.0399999	9.4	8.77	196727
1782768300	9	-0.1	-1.10	8.92	9.15	8.1	139288
1782509280	9.1	-0.88	-8.82	9.1199999	10.01	8.225	859448
1782422460	9.98	0.58	6.17	9.46	10.4	9.1135	146144
1782336000	9.4	-1	-9.62	10.25	10.98	8.46	428313
1782250140	10.4	-0.61	-5.54	10.74	11	10.02	204743
1782163500	11.01	-0.29	-2.57	11.23	11.484	10.88	100851
1781818140	11.3	-0.65	-5.44	11.99	12	11.16	133806
1781731740	11.95	0.45	3.91	11.45	12.055	11.45	114804
1781645340	11.5	-0.45	-3.77	11.31	12.08	11.21	51309
1781558940	11.95	0.45	3.91	11.6	12.25	11.01	127860
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