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	-0.014	-3.85674931129	0.363	0.363	0.33	49944	0.34549986	CS
4	-0.0362	-9.39771547248	0.3852	0.3855	0.33	44282	0.35891286	CS
12	-0.0662	-15.9441233141	0.4152	0.425	0.33	40220	0.38270533	CS
26	-0.0715	-17.0035671819	0.4205	0.45	0.33	34468	0.40076775	CS
52	-0.0951	-21.4140959243	0.4441	0.51	0.33	33486	0.42458283	CS
156	-0.801	-69.652173913	1.15	1.2	0.31202	37618	0.56086943	CS
260	-0.091	-20.6818181818	0.44	1.49	0.31202	49234	0.81781993	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
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
1775770140	0.39755	-0.01645	-3.97	0.4079	0.414	0.3922	107030
1775683500	0.414	0.008	1.97	0.41075	0.414	0.406	20474
1775596800	0.406	-0.014	-3.33	0.42	0.42	0.406	42706
1775510940	0.42	0.0100001	2.44	0.4013	0.42	0.4013	7279
1775164920	0.4099999	0	0.00	0.42	0.42	0.4013	19808
1775078400	0.4099999	0.0043499	1.07	0.42	0.42	0.4013	40338
1774992540	0.40565	-0.00435	-1.06	0.4099999	0.4119	0.4	115329
1774906080	0.4099999	-0.005	-1.20	0.415	0.415	0.4099999	15070
1774646940	0.415	-0.005625	-1.34	0.425	0.425	0.415	20439
1774560480	0.420625	0.005425	1.31	0.4152	0.422135	0.405	138046
1774473900	0.4152	-0.0098	-2.31	0.422844	0.425	0.4152	11830
1774387560	0.425	0.0092	2.21	0.4249	0.425	0.4151	20442
1774300800	0.4158	-0.01263	-2.95	0.421	0.4302	0.4158	14420
1774041960	0.42843	0.00843	2.01	0.4151	0.4338	0.4151	15282
1773955740	0.42	0.00116	0.28	0.4151	0.4338	0.4151	4481