Elektros Inc (PK)【ELEK】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	-0.0003	-4.41176470588	0.0068	0.0068	0.0045	2479816	0.00577844	CS
4	-0.003	-31.5789473684	0.0095	0.0149	0.0045	3275895	0.00718094	CS
12	-0.0045	-40.9090909091	0.011	0.0149	0.0029	1667574	0.00731987	CS
26	-0.0015	-18.75	0.008	0.040518	0.0021	1217144	0.00831203	CS
52	-0.0435	-87	0.05	0.05	0.0021	738578	0.00833595	CS
156	-0.0295	-81.9444444444	0.036	0.095	0.0021	285025	0.01238138	CS
260	-1.3535	-99.5220588235	1.36	8.5	0.0021	270388	0.21675024	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
1781213220	0.0065	0.0014	27.45	0.0051	0.0065	0.0051	4273853
1781126940	0.0051	-0.0013	-20.31	0.0064	0.0064	0.005	299407
1781040540	0.0064	0.0017501	37.64	0.0047	0.0064	0.0047	4460453
1780954140	0.0046499	-0.00164	-26.07	0.0065	0.0065	0.0045	3738218
1780694940	0.0062899	0.0002899	4.83	0.0065	0.0065	0.006	2706032
1780608540	0.006	-0.000403	-6.29	0.0068	0.0068	0.00585	1194969
1780522140	0.006403	0.000403	6.72	0.007	0.007	0.0046	4207620
1780435740	0.006	-0.0005	-7.69	0.006	0.007235	0.006	3252094
1780349340	0.0065	0	0.00	0.007	0.0086	0.006	8073801
1780090080	0.0065	0.00019	3.01	0.0068	0.007	0.0063	929127
1780003320	0.00631	-0.00019	-2.92	0.0065	0.007	0.0063	4028312
1779917340	0.0065	-0.0006	-8.45	0.007	0.0075	0.0064	577208
1779830940	0.0071	-0.0009	-11.25	0.0095	0.0095	0.0066	1816849
1779484920	0.008	0.00059	7.96	0.0085	0.0092999	0.0065	4040333
1779398880	0.00741	0.00071	10.60	0.0069	0.0075	0.006	2857753
1779312300	0.0067	-0.0027	-28.72	0.01	0.01	0.0056	5412514
1779225660	0.0094	-0.0006	-6.00	0.0119	0.0137	0.0081	3250787
1779139740	0.01	0.0006	6.38	0.0149	0.0149	0.0082	5376838
1778880000	0.0094	0.00235	33.33	0.00725	0.0111	0.007125	4995242
1778793900	0.00705	5.0E-5	0.71	0.0095	0.0095	0.006	1024454
1778707380	0.007	-0.00055	-7.28	0.01	0.0109	0.00685	1614964
1778621340	0.00755	0.00105	16.15	0.00635	0.0077	0.0062	505060
1778534940	0.0065	0	0.00	0.0098	0.0098	0.0051	319285
1778275200	0.0065	0.0004	6.56	0.006118	0.0072	0.00552	1398780
1778188800	0.0061	0.0007	12.96	0.0052	0.006137	0.0052	525300
1778102520	0.0054	-0.0006	-10.00	0.0057	0.00575	0.0053	75400
1778016000	0.006	0.000495	8.99	0.0056	0.006	0.00455	384170
1777930140	0.005505	-0.000395	-6.69	0.0063	0.0063	0.0054599	395550
1777671000	0.0059	0.0004	7.27	0.006	0.006	0.0028999	1058458
1777584540	0.0055	-0.0003	-5.17	0.006	0.006	0.0037	561790
1777498140	0.0057999	-0.0003	-4.92	0.0078	0.0078	0.00575	646363
1777411800	0.0061	0	0.00	0.0062	0.007	0.006	249633
1777325400	0.0061	-0.00272	-30.84	0.0085	0.0099	0.006	1374637
1777065780	0.00882	0.00062	7.56	0.0072	0.0101	0.0063	712170
1776979740	0.0082	0.0015	22.39	0.006835	0.0082	0.0065	824700
1776893280	0.0067	0.000195	3.00	0.0066	0.007	0.0064	592883
1776806940	0.006505	-0.001545	-19.19	0.008	0.008	0.006	705468
1776720540	0.00805	-0.00035	-4.17	0.0084	0.0095	0.0074	305347
1776460800	0.0084	-0.0026	-23.64	0.0089	0.01	0.0068	157336
1776374940	0.011	0	0.00	0.0126	0.0126	0.0091	283835
1776288360	0.011	0.004	57.14	0.007	0.011	0.0055	1009682
1776202140	0.007	0.000242	3.58	0.0069	0.007	0.00658	119615
1776115740	0.006758	0.000558	9.00	0.0092	0.0092	0.0054	324754
1775856000	0.0062	-0.0007	-10.14	0.0092	0.0092	0.006	612404
1775770140	0.0069	0.0009	15.00	0.0061	0.0069	0.0052	392500
1775683500	0.006	0.000415	7.43	0.0072	0.0072	0.006	399734
1775596800	0.005585	-0.001065	-16.02	0.0068	0.0068	0.005585	1259985
1775510940	0.00665	0.00015	2.31	0.0075	0.008	0.00665	406102
1775164920	0.0065	-0.0015	-18.75	0.007	0.007	0.006403	790346
1775078400	0.008	0.0001	1.27	0.0075	0.008	0.0066	2381029
1774992540	0.0079	0.00148	23.05	0.0066	0.008	0.0064	3186519
1774906080	0.00642	-8.0E-5	-1.23	0.007	0.00716	0.0052	1340005
1774646940	0.0065	-0.00015	-2.26	0.006685	0.006685	0.0059	1314000
1774560480	0.00665	-0.00123	-15.61	0.008	0.008	0.00655	318373
1774473900	0.00788	-0.00092	-10.45	0.01	0.01	0.00755	945400
1774387560	0.0088	-0.000525	-5.63	0.0127	0.0127	0.007	2594546
1774300800	0.009325	-0.000675	-6.75	0.012	0.012	0.008	307450
1774041960	0.01	0.00015	1.52	0.0127	0.0127	0.009335	2432750
1773955740	0.00985	-0.00115	-10.45	0.011	0.01104	0.009335	1650960
1773869340	0.011	-0.0017	-13.39	0.0130899	0.0136	0.011	898581
1773782700	0.0127	-0.0068	-34.87	0.0251	0.0251	0.0127	3049428
1773696120	0.0195	0.0074	61.16	0.0155	0.0195	0.0123	3818104
1773437340	0.0121	-0.0021	-14.79	0.012	0.01652	0.012	2275682
1773350400	0.0142	0.0042	42.00	0.012	0.0142	0.0095	2003800