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	0	0.007	0.009	0.007	22000	0.00763636	CS
4	0.0006	9.375	0.0064	0.01	0.0051	42303	0.00726001	CS
12	0.0005	7.69230769231	0.0065	0.01	0.0045	45813	0.00638156	CS
26	0.0044	169.230769231	0.0026	0.018	0.0026	133699	0.00893676	CS
52	0.0068	3400	0.0002	0.022	0.0001	123830	0.00715761	CS
156	-0.0011	-13.5802469136	0.0081	0.0444	1.0E-6	102186	0.01220037	CS
260	-0.0199	-73.9776951673	0.0269	0.0444	1.0E-6	227718	0.01590686	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
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
1775078400	0.006	0.0003	5.26	0.0065	0.0065	0.006	24027
1774992480	0.0057	0	0.00	0.0057	0.0057	0.0057	0
1774906080	0.0057	-0.0003	-5.00	0.0065	0.0065	0.0045	203869
1774646940	0.006	0.0001	1.69	0.006	0.006	0.006	11200
1774560300	0.0059	0	0.00	0.0059	0.0059	0.0059	0
1774473900	0.0059	0	0.00	0.0059	0.0059	0.0059	15000
1774387560	0.0059	-0.0006	-9.23	0.0065	0.0065	0.0059	13350
1774300800	0.0065	0	0.00	0.0065	0.0065	0.0065	20661
1774041960	0.0065	0.0003	4.84	0.0065	0.0065	0.0065	77096
1773955740	0.0062	0	0.00	0.0062	0.0062	0.0062	0
1773869340	0.0062	-0.0003	-4.62	0.00635	0.00635	0.0062	56000
1773782700	0.0065	0.0003	4.84	0.0065	0.0065	0.00635	9900
1773696120	0.0062	-0.0014	-18.42	0.0065	0.0065	0.0062	47927
1773437340	0.0076	0	0.00	0.0076	0.0076	0.0076	3100
1773350400	0.0076	0.0014	22.58	0.0068	0.0076	0.006	60700
1773264540	0.0062	-0.0026	-29.55	0.0062	0.0062	0.0062	6800