Ocean Thermal Energy Corporation (ID)【CPWR】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	0.0011	15.9420289855	0.0069	0.008	0.0064	33902	0.007907	CS
4	0.001	14.2857142857	0.007	0.009	0.0062	26457	0.00779139	CS
12	0.0022	37.9310344828	0.0058	0.01	0.0046	38507	0.00673291	CS
26	-0.0058	-42.0289855072	0.0138	0.016	0.003	116805	0.00788511	CS
52	0.0079	7900	0.0001	0.022	0.0001	116436	0.0072424	CS
156	-0.00282	-26.0628465804	0.01082	0.0444	1.0E-6	100070	0.01226505	CS
260	-0.01505	-65.2928416486	0.02305	0.0444	1.0E-6	219000	0.0154189	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
1782941280	0.008	0	0.00	0.008	0.008	0.008	0
1782854880	0.008	0	0.00	0.008	0.008	0.008	50925
1782768300	0.008	0.0008	11.11	0.008	0.008	0.0064	73143
1782509280	0.0072	0.0003	4.35	0.0072	0.0072	0.0072	266
1782422460	0.0069	0	0.00	0.0069	0.0069	0.0069	11272
1782336000	0.0069	0	0.00	0.0064	0.0069	0.0064	10221
1782250140	0.0069	0.0006	9.52	0.0063	0.0069	0.0063	10337
1782163740	0.0063	0	0.00	0.0063	0.0063	0.0063	0
1781818140	0.0063	0	0.00	0.0063	0.0063	0.0063	10000
1781731740	0.0063	0	0.00	0.0063	0.0063	0.0063	800
1781645340	0.0063	0	0.00	0.0063	0.0063	0.0063	1100
1781558940	0.0063	-0.0017	-21.25	0.0063	0.0063	0.0063	174
1781299740	0.008	0.001	14.29	0.008	0.0081	0.0062	131706
1781213340	0.007	0	0.00	0.007	0.007	0.007	0
1781126940	0.007	-0.002	-22.22	0.007	0.007	0.007	30000
1781040540	0.009	0	0.00	0.009	0.009	0.009	0
1780954140	0.009	0	0.00	0.009	0.009	0.009	0
1780694940	0.009	0	0.00	0.007	0.009	0.007	14000
1780608540	0.009	0	0.00	0.009	0.009	0.009	0
1780522140	0.009	-0.001	-10.00	0.009	0.009	0.009	115
1780435740	0.01	0	0.00	0.01	0.01	0.01	0
1780349340	0.01	0.001	11.11	0.01	0.01	0.01	1000
1780090080	0.009	0	0.00	0.009	0.009	0.009	2700
1780003320	0.009	0.002	28.57	0.009	0.009	0.009	6665
1779917340	0.007	-0.001	-12.50	0.008	0.008	0.007	70000
1779830940	0.008	0.0005	6.67	0.008	0.008	0.008	1400
1779484920	0.0075	0	0.00	0.009	0.009	0.0075	85000
1779398880	0.0075	0.0004	5.63	0.0075	0.0075	0.0075	250000
1779312300	0.0071	0.002	39.22	0.007	0.0071	0.007	32940
1779226140	0.0051	0	0.00	0.0051	0.0051	0.0051	0
1779139740	0.0051	-0.0013	-20.31	0.0052	0.0052	0.0051	35000
1778880300	0.0064	0	0.00	0.0064	0.0064	0.0064	0
1778793900	0.0064	-0.0001	-1.54	0.0064	0.0064	0.0064	21113
1778707200	0.0065	0	0.00	0.0065	0.0065	0.0065	0
1778620800	0.0065	0	0.00	0.0065	0.0065	0.0065	0
1778534400	0.0065	0	0.00	0.0065	0.0065	0.0065	0
1778275200	0.0065	0	0.00	0.0065	0.0065	0.0065	0
1778188800	0.0065	0.0001	1.56	0.0065	0.01	0.0065	11174
1778102520	0.0064	-0.0005	-7.25	0.0074	0.0074	0.0064	15000
1778016000	0.0069	-0.0005	-6.76	0.0069	0.0069	0.0069	1000
1777930140	0.0074	0.0009	13.85	0.0067	0.0074	0.0065	61644
1777671000	0.0065	0.0001	1.56	0.0064	0.0065	0.0064	13562
1777584540	0.0064	0	0.00	0.0065	0.0065	0.0064	32000
1777498140	0.0064	-0.0001	-1.54	0.0064	0.0064	0.0064	10000
1777411800	0.0065	0.0015	30.00	0.0055	0.0065	0.0046	110000
1777325400	0.005	0	0.00	0.005	0.005	0.005	0
1777066140	0.005	0	0.00	0.005	0.005	0.005	0
1776979740	0.005	0	0.00	0.005	0.005	0.005	0
1776893340	0.005	0	0.00	0.005	0.005	0.005	0
1776806940	0.005	0	0.00	0.005	0.005	0.005	0
1776720540	0.005	-0.0001	-1.96	0.0065	0.0065	0.005	96314
1776460800	0.0051	-0.0014	-21.54	0.0051	0.0051	0.0051	20000
1776374940	0.0065	0.0015	30.00	0.0065	0.0065	0.0065	10000
1776288540	0.005	0	0.00	0.005	0.005	0.005	0
1776202140	0.005	0	0.00	0.005	0.005	0.005	1000
1776115200	0.005	0	0.00	0.005	0.005	0.005	0
1775856000	0.005	-0.001	-16.67	0.0057999	0.0057999	0.005	231683
1775769900	0.006	0	0.00	0.006	0.006	0.006	0
1775683500	0.006	-0.0014	-18.92	0.006	0.006	0.006	2000
1775597340	0.0074	0	0.00	0.0074	0.0074	0.0074	0
1775510940	0.0074	0.0016001	27.59	0.0065	0.0074	0.006	104073
1775164920	0.0057999	-0.0002	-3.33	0.0057999	0.0057999	0.0057999	60500