Chesapeake Granite Wash Trust (ID)【CHKR】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	0.01445	4.25	0.34	0.3629	0.3356	38011	0.35109445	CS
4	-0.00205	-0.575035063114	0.3565	0.3629	0.33	34866	0.34418913	CS
12	-0.0425	-10.7066381156	0.39695	0.4	0.33	34994	0.36576496	CS
26	-0.05805	-14.0727272727	0.4125	0.45	0.33	32228	0.39116399	CS
52	-0.08055	-18.5172413793	0.435	0.5	0.33	33433	0.41884261	CS
156	-0.81555	-69.7051282051	1.17	1.2	0.31202	37733	0.55123236	CS
260	-0.26555	-42.8306451613	0.62	1.49	0.31202	48402	0.81871978	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783632420	0.35445	-0.00555	-1.54	0.3615	0.3615	0.3361	13019
1783545840	0.36	0.01385	4.00	0.34	0.3629	0.34	42374
1783459740	0.34615	-0.000647	-0.19	0.3461	0.3548	0.3408399	8805
1783373340	0.346797	0.006797	2.00	0.34	0.35	0.3356	87846
1783027740	0.34	0.00088	0.26	0.34	0.34	0.3353	35580
1782941280	0.33912	-0.00088	-0.26	0.3302	0.34	0.33	32908
1782854880	0.34	0.0027	0.80	0.3353	0.34	0.3353	37664
1782768300	0.3373	-0.0027	-0.79	0.34	0.34	0.3373	41982
1782509280	0.34	0.0096	2.91	0.338	0.3473	0.3304	8563
1782422460	0.3304	-0.0171	-4.92	0.3301	0.35	0.3301	42079
1782336000	0.3474999	-0.0025	-0.71	0.341	0.3474999	0.341	18609
1782250140	0.35	0.0051	1.48	0.341	0.35	0.341	16223
1782163500	0.3449	-0.0041	-1.17	0.3449	0.3449	0.3417799	16434
1781818140	0.349	-0.001	-0.29	0.35	0.35	0.3405	25074
1781731740	0.35	0.01	2.94	0.332	0.35	0.332	7180
1781645340	0.34	-0.01	-2.86	0.350393	0.350393	0.33	121487
1781558940	0.35	-0.005	-1.41	0.3506	0.355	0.35	53534
1781299740	0.355	0.005	1.43	0.3565	0.3565	0.3506	18221
1781213220	0.35	-0.0105	-2.91	0.363	0.363	0.35	49296
1781126940	0.3605	-0.0015	-0.41	0.36	0.3615	0.35	103218
1781040540	0.362	0.0015	0.42	0.36075	0.362	0.3605	22380
1780954140	0.3605	-0.000184	-0.05	0.36019	0.3605	0.36	39206
1780694940	0.360684	-0.002216	-0.61	0.3629	0.3629	0.36	29301
1780608540	0.3629	0.0028001	0.78	0.3625	0.3629	0.36058	29095
1780522140	0.3600999	-0.0073	-1.99	0.36	0.367354	0.36	29889
1780435740	0.3674	0.00255	0.70	0.3696999	0.3696999	0.36	33390
1780349340	0.36485	0.00105	0.29	0.3676	0.3698	0.3600999	14547
1780090080	0.3638	-0.003832	-1.04	0.3602	0.3676	0.36	72557
1780003320	0.367632	-0.001668	-0.45	0.3693	0.369665	0.3600999	9957
1779917340	0.3693	0.00724	2.00	0.368432	0.3693	0.3600999	54218
1779830940	0.36206	-0.0168	-4.43	0.37	0.375	0.3600999	79102
1779484920	0.3788599	0.0087599	2.37	0.37	0.3788599	0.37	44650
1779398880	0.3701	-0.01085	-2.85	0.3852	0.3855	0.37	30126
1779312300	0.38095	-0.0017	-0.44	0.3754	0.3852	0.3625	22296
1779225660	0.38265	-0.00685	-1.76	0.39	0.39	0.37824	10940
1779139740	0.3895	-0.00012	-0.03	0.39	0.39	0.3803	32285
1778880000	0.38962	-0.00038	-0.10	0.39	0.39	0.388	33639
1778793900	0.39	0.0024	0.62	0.39	0.39	0.387	50427
1778707380	0.3876	-0.0024	-0.62	0.38898	0.39	0.385	15583
1778621340	0.39	0	0.00	0.39	0.39	0.3849	26045
1778534940	0.39	0.003	0.78	0.38695	0.39	0.3839	48927
1778275200	0.387	-0.003	-0.77	0.38255	0.39	0.3801	22677
1778188800	0.39	-0.0056	-1.42	0.3956	0.3978999	0.39	77091
1778102520	0.3956	-0.0024	-0.60	0.3951	0.39875	0.395075	18378
1778016000	0.398	0.0066	1.69	0.39264	0.398	0.392	15247
1777930140	0.3914	-0.0046	-1.16	0.3911	0.4	0.3911	14801
1777671000	0.396	-0.0037	-0.93	0.3909	0.3999	0.3909	35609
1777584540	0.3997	-0.0002	-0.05	0.3903	0.3999	0.3903	23912
1777498140	0.3999	0.0066	1.68	0.3902	0.3999	0.3902	8990
1777411800	0.3933	0	0.00	0.393036	0.397524	0.3911	8228
1777325400	0.3933	0.0023	0.59	0.39278	0.3935	0.39278	8299
1777065780	0.391	0.006	1.56	0.39	0.4	0.39	42034
1776979740	0.385	0.02	5.48	0.39	0.39	0.3701999	34992
1776893280	0.365	-0.0284	-7.22	0.39425	0.395	0.365	124325
1776806940	0.3934	-0.002154	-0.54	0.3922	0.4	0.3922	22658
1776720540	0.395554	-0.000526	-0.13	0.395	0.398575	0.39392	8656
1776460800	0.39608	0.00158	0.40	0.39695	0.4	0.3938999	20092
1776374940	0.3945	0.0021	0.54	0.4	0.4	0.37	49713
1776288360	0.3924	0.0002	0.05	0.39615	0.4	0.3924	13324
1776202140	0.3922	-0.0029	-0.73	0.3922	0.4	0.3922	15092
1776115740	0.3951	-0.0049	-1.23	0.4197	0.4197	0.3580999	87848
1775856000	0.4	0.00245	0.62	0.42	0.42	0.3922	72806