Eco Atlantic Oil (PK)【ECAOF】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	0.0313	4.61175777221	0.6787	0.73	0.65	42422	0.65948782	CS
4	0.00522	0.740656658816	0.70478	0.73	0.5366	32668	0.66539987	CS
12	-0.162	-18.5779816514	0.872	0.91	0.5366	26357	0.75562049	CS
26	0.343481	93.7143776994	0.366519	0.91635	0.36	33801	0.62740954	CS
52	0.6001	546.041856233	0.1099	0.91635	0.0739	45882	0.36616787	CS
156	0.539	315.204678363	0.171	0.91635	0.0581	37098	0.26229891	CS
260	0.35	97.2222222222	0.36	0.91635	0.0003	38642	0.30444126	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
1783632420	0.71	-0.02	-2.74	0.72	0.72	0.7037	6000
1783545840	0.73	0.0185	2.60	0.73	0.73	0.73	14000
1783459740	0.7115	0.00065	0.09	0.699	0.7115	0.699	6186
1783373340	0.71085	0.06085	9.36	0.68	0.71085	0.68	1800
1783027740	0.65	-0.036	-5.25	0.6787	0.6787	0.65	147702
1782941280	0.686	0.00014	0.02	0.6979	0.7	0.686	141270
1782854880	0.68586	0.05616	8.92	0.6603	0.68664	0.6603	44050
1782768300	0.6297	-0.0007	-0.11	0.6405	0.649	0.6136	8958
1782509280	0.6304	-0.0058	-0.91	0.6332	0.6359	0.61354	13650
1782422460	0.6362	0.041465	6.97	0.6167	0.6367	0.61	62000
1782336000	0.594735	-0.022665	-3.67	0.6044	0.6044	0.5944	3386
1782250140	0.6173999	-0.03046	-4.70	0.61	0.6173999	0.61	1750
1782163500	0.64786	0.02044	3.26	0.5366	0.6505	0.5366	4373
1781818140	0.62742	-0.02428	-3.73	0.6798999	0.6798999	0.6224499	12030
1781731740	0.6516999	0.0474999	7.86	0.6796	0.6796	0.6439	26900
1781645340	0.6042	-0.04665	-7.17	0.66995	0.66995	0.6042	7500
1781558940	0.65085	-0.04041	-5.85	0.6528	0.68372	0.6421	26521
1781299740	0.69126	-0.00274	-0.39	0.69126	0.69126	0.69126	5874
1781213220	0.6939999	0.0139999	2.06	0.70478	0.70478	0.6939999	60072
1781126940	0.68	-0.0297	-4.18	0.7050999	0.7050999	0.68	16785
1781040540	0.7097	-0.0203	-2.78	0.702	0.7097	0.702	4700
1780954140	0.73	0.01	1.39	0.74	0.74	0.73	5000
1780694940	0.72	-0.0638	-8.14	0.7581	0.7581	0.7148	25516
1780608540	0.7838	0.00065	0.08	0.81	0.81	0.7838	1709
1780522140	0.78315	-0.01685	-2.11	0.7849	0.81	0.78315	10237
1780435740	0.8	0.03	3.90	0.76	0.81	0.76	9500
1780349340	0.77	-0.01748	-2.22	0.8098999	0.8098999	0.77	2934
1780090080	0.78748	0.00968	1.24	0.8199999	0.8199999	0.78748	4225
1780003320	0.7778	0.00752	0.98	0.7367	0.79	0.7367	40575
1779917340	0.77028	0.00348	0.45	0.765	0.77028	0.7432	52200
1779830940	0.7668	-0.12204	-13.73	0.81624	0.81624	0.7668	16495
1779485280	0.88884	0	0.00	0.88884	0.88884	0.88884	0
1779398880	0.88884	0.03284	3.84	0.8753	0.8948	0.8752	32000
1779312300	0.856	0.076	9.74	0.879	0.879	0.856	11248
1779225660	0.78	-0.02835	-3.51	0.77995	0.78	0.77995	950
1779139740	0.80835	-0.00165	-0.20	0.8199999	0.8199999	0.80835	2569
1778880000	0.81	0.0036	0.45	0.81	0.81	0.81	17110
1778793900	0.8064	0.0564	7.52	0.7749	0.8064	0.7749	16100
1778707380	0.75	-0.0117	-1.54	0.77	0.77	0.75	17335
1778621340	0.7617	-0.02525	-3.21	0.7401	0.7617	0.7401	11000
1778534400	0.78695	0	0.00	0.78695	0.78695	0.78695	0
1778275200	0.78695	0.0223501	2.92	0.7941	0.7941	0.7575499	4575
1778188800	0.7645999	-0.0554	-6.76	0.77983	0.77983	0.736	79609
1778102520	0.8199999	-0.022	-2.61	0.8319	0.8319	0.8045	37569
1778016000	0.842	-0.0007	-0.08	0.842	0.842	0.842	650
1777930140	0.8427	-0.0444	-5.01	0.861	0.861	0.7439	105503
1777671000	0.8871	-0.0229	-2.52	0.8765	0.8871	0.875	10355
1777584540	0.91	0.0291	3.30	0.88635	0.91	0.8827	15100
1777498140	0.8809	-0.00014	-0.02	0.88146	0.88146	0.8757	1960
1777411800	0.88104	0.02872	3.37	0.89186	0.8919	0.86746	16620
1777325400	0.85232	-0.00358	-0.42	0.8978	0.8978	0.8481	46612
1777065780	0.8559	-0.01308	-1.51	0.8713	0.8713	0.8559	14406
1776979740	0.86898	0.00908	1.06	0.845	0.8806	0.845	17102
1776893280	0.8599	0.0063	0.74	0.85	0.87704	0.85	76310
1776806940	0.8536	0.0035	0.41	0.8857	0.8857	0.8536	28815
1776720000	0.8501	0	0.00	0.8501	0.8501	0.8501	0
1776460800	0.8501	-0.0087	-1.01	0.8159	0.85683	0.8159	15350
1776374940	0.8588	-0.0112	-1.29	0.872	0.872	0.8501	66517
1776288360	0.87	-0.0021	-0.24	0.9	0.9	0.87	8351
1776202140	0.8721	0.0521001	6.35	0.87	0.91635	0.87	41853
1776115740	0.8199999	0.0999999	13.89	0.8	0.8621	0.8	60745
1775856000	0.72	-0.00352	-0.49	0.7211999	0.7251	0.72	2067