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	0.004	40	0.01	0.014	0.01	107634	0.01198088	CS
4	0.0034	32.0754716981	0.0106	0.015	0.0091	134115	0.01171871	CS
12	0.0048	52.1739130435	0.0092	0.03	0.0084	124270	0.01226844	CS
26	-0.002	-12.5	0.016	0.035	0.0071	176783	0.01774727	CS
52	-0.006	-30	0.02	0.035	0.006	119325	0.01832223	CS
156	0.0019	15.7024793388	0.0121	0.0547	0.0004	92074	0.01998125	CS
260	-0.016	-53.3333333333	0.03	0.0789	0.0004	81224	0.02226595	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775856000	0.0155	0.001	6.90	0.0155	0.0155	0.0155	1100
1775770140	0.0145	0.003	26.09	0.0115	0.0145	0.0105	385886
1775683500	0.0115	0.001	9.52	0.0115	0.0115	0.0115	2086
1775596800	0.0105	0.0015	16.67	0.0084	0.0105	0.0084	204623
1775510940	0.009	-0.001	-10.00	0.009	0.009	0.009	9100
1775164800	0.01	0	0.00	0.01	0.01	0.01	0
1775078400	0.01	0.0009	9.89	0.0107	0.0107	0.01	158701
1774992540	0.0091	0	0.00	0.0091	0.0091	0.0091	20000
1774906140	0.0091	0	0.00	0.0091	0.0091	0.0091	0
1774646940	0.0091	-0.0049	-35.00	0.0091	0.0091	0.0091	15000
1774560480	0.014	-0.0019	-11.95	0.0092	0.014	0.0091	36000
1774473960	0.0159	0	0.00	0.0159	0.0159	0.0159	0
1774387560	0.0159	0.0039	32.50	0.0121	0.0159	0.01	58801
1774300800	0.012	-0.0005	-4.00	0.0121	0.0121	0.012	39227
1774041960	0.0125	-0.004	-24.24	0.0125	0.0125	0.0125	32000
1773955740	0.0165	0.0045	37.50	0.012	0.0165	0.012	98894
1773869340	0.012	-0.0047	-28.14	0.0168	0.0168	0.012	52366