Chilco River Holdings Inc (ID)【CRVH】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	-0.003	-18.75	0.016	0.021	0.013	26300	0.01445247	CS
4	0.003	30	0.01	0.021	0.01	100031	0.01328694	CS
12	0.001	8.33333333333	0.012	0.03	0.0091	109748	0.01260701	CS
26	-0.0099	-43.231441048	0.0229	0.035	0.0084	177504	0.01761129	CS
52	-0.007	-35	0.02	0.035	0.006	120735	0.01784951	CS
156	-0.0022	-14.4736842105	0.0152	0.0547	0.0004	92801	0.01980552	CS
260	-0.007	-35	0.02	0.0789	0.0004	81702	0.02209572	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
1783718940	0.013	0	0.00	0.013	0.013	0.013	7700
1783632420	0.013	-0.003	-18.75	0.021	0.021	0.013	33000
1783545840	0.016	0.001	6.67	0.016	0.016	0.016	38200
1783459680	0.015	0	0.00	0.015	0.015	0.015	0
1783373280	0.015	0	0.00	0.015	0.015	0.015	0
1783027680	0.015	0	0.00	0.015	0.015	0.015	0
1782941280	0.015	-0.0015	-9.09	0.016	0.016	0.015	81591
1782854880	0.0165	0.0063	61.76	0.013	0.0165	0.013	195500
1782768300	0.0102	-0.0063	-38.18	0.0165	0.0165	0.0102	149318
1782508800	0.0165	0	0.00	0.0165	0.0165	0.0165	0
1782422400	0.0165	0	0.00	0.0165	0.0165	0.0165	0
1782336000	0.0165	0.0025	17.86	0.014	0.0165	0.014	24928
1782250140	0.014	0	0.00	0.014	0.014	0.014	0
1782163740	0.014	0	0.00	0.014	0.014	0.014	0
1781818140	0.014	0	0.00	0.014	0.014	0.014	0
1781731740	0.014	0.001	7.69	0.013	0.014	0.013	160000
1781645340	0.013	0.00185	16.59	0.013	0.013	0.013	37550
1781558940	0.01115	0.00115	11.50	0.01	0.01115	0.01	272518
1781299740	0.01	0	0.00	0.01	0.01	0.01	25000
1781213220	0.01	-0.002	-16.67	0.01	0.01	0.01	43100
1781126940	0.012	0	0.00	0.012	0.012	0.012	16000
1781040540	0.012	0	0.00	0.012	0.012	0.012	32000
1780954140	0.012	-0.0005	-4.00	0.0125	0.0125	0.0091	72367
1780694940	0.0125	-0.0006	-4.58	0.0125	0.0125	0.0125	42000
1780608540	0.0131	0	0.00	0.0131	0.0131	0.0131	0
1780522140	0.0131	0.0031	31.00	0.0139	0.0139	0.0131	10000
1780435740	0.01	0	0.00	0.012	0.012	0.01	120000
1780349340	0.01	0.0009	9.89	0.0095	0.011	0.0095	130000
1780090080	0.0091	-0.0024	-20.87	0.011	0.011	0.0091	376821
1780003320	0.0115	-0.0006	-4.96	0.0115	0.0135	0.0115	160010
1779917340	0.0121	-0.0014	-10.37	0.0135	0.0135	0.0121	117250
1779830940	0.0135	0	0.00	0.015	0.015	0.0107	414528
1779484920	0.0135	-0.0015	-10.00	0.0106	0.0135	0.0106	250817
1779398700	0.015	0	0.00	0.015	0.015	0.015	0
1779312300	0.015	0.0015	11.11	0.0135	0.015	0.0107	164833
1779225660	0.0135	-0.001	-6.90	0.013	0.0135	0.0091	76250
1779139740	0.0145	0.001	7.41	0.0145	0.0145	0.0145	10000
1778880000	0.0135	0.0001	0.75	0.0134	0.015	0.0134	176414
1778793900	0.0134	0.0028	26.42	0.0115	0.0134	0.011	450000
1778707380	0.0106	-0.0019	-15.20	0.0106	0.0106	0.0106	50000
1778621340	0.0125	-0.00115	-8.42	0.011	0.014	0.01	484590
1778534400	0.01365	0	0.00	0.01365	0.01365	0.01365	0
1778275200	0.01365	-0.00135	-9.00	0.03	0.03	0.01365	2420
1778188800	0.015	0.002	15.38	0.0153	0.0153	0.0101	134240
1778102400	0.013	0	0.00	0.013	0.013	0.013	0
1778016000	0.013	0	0.00	0.013	0.013	0.013	46500
1777930140	0.013	0.0027	26.21	0.0155	0.0155	0.013	48500
1777671000	0.0103	-0.0027	-20.77	0.0102	0.0114	0.0102	59381
1777584540	0.013	0	0.00	0.013	0.013	0.013	0
1777498140	0.013	0.0019	17.12	0.0112	0.013	0.0112	61985
1777411800	0.0111	-0.0039	-26.00	0.0111	0.0111	0.0111	4960
1777325400	0.015	0.0045	42.86	0.015	0.015	0.015	19760
1777065780	0.0105	-0.0045	-30.00	0.0105	0.0105	0.0105	5000
1776979680	0.015	0	0.00	0.015	0.015	0.015	0
1776893280	0.015	0.002	15.38	0.0115999	0.015	0.0115999	60505
1776806940	0.013	0.0019	17.12	0.013	0.013	0.013	200
1776720540	0.0111	-0.002198	-16.53	0.012	0.012	0.0111	53430
1776460800	0.013298	0.002498	23.13	0.01375	0.0155	0.012	308197
1776374940	0.0108	-0.0009	-7.69	0.0127499	0.015	0.0108	118150
1776288360	0.0117	0.0012	11.43	0.0147	0.0158	0.0117	306354
1776202140	0.0105	-0.005	-32.26	0.0132	0.015	0.0105	419156
1776115740	0.0155	0	0.00	0.0155	0.0155	0.0091	40225