ESE Entertainment Inc (PK)【ENTEF】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	0.0035	17.0731707317	0.0205	0.02514	0.0201	28048	0.02324506	CS
4	-0.0026	-9.77443609023	0.0266	0.03692	0.0201	8006	0.02648185	CS
12	-0.0204	-45.9459459459	0.0444	0.0444	0.02	22732	0.0284481	CS
26	-0.0466	-66.0056657224	0.0706	0.071	0.017	32167	0.03858575	CS
52	-0.011	-31.4285714286	0.035	0.1495	0.0164	93584	0.08425901	CS
156	-0.07545	-75.8672699849	0.09945	0.1992	0.016	74367	0.08099284	CS
260	-1.076	-97.8181818182	1.1	1.4259	0.016	54896	0.25233948	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
1783027740	0.024	-0.00114	-4.53	0.024	0.024	0.024	1000
1782941100	0.02514	0	0.00	0.02514	0.02514	0.02514	0
1782854700	0.02514	0	0.00	0.02514	0.02514	0.02514	0
1782768300	0.02514	0.00414	19.71	0.0241	0.02514	0.0201	30420
1782508860	0.021	0	0.00	0.021	0.021	0.021	0
1782422460	0.021	-0.0078	-27.08	0.0205	0.025	0.0205	25676
1782336000	0.0288	0.0087	43.28	0.0204	0.0288	0.0204	3683
1782250140	0.0201	-0.00089	-4.24	0.0201	0.0201	0.0201	2000
1782163500	0.02099	-0.00495	-19.08	0.02099	0.02099	0.02099	5000
1781818140	0.02594	0	0.00	0.02594	0.02594	0.02594	0
1781731740	0.02594	0.00394	17.91	0.02594	0.02594	0.02594	500
1781645340	0.022	-0.00714	-24.50	0.0299	0.0299	0.022	7850
1781558940	0.02914	0.00384	15.18	0.027695	0.02914	0.027	10100
1781299620	0.0253	0	0.00	0.0253	0.0253	0.0253	0
1781213220	0.0253	0.0003	1.20	0.0253	0.0253	0.0253	500
1781126940	0.025	0	0.00	0.0201	0.025	0.0201	1600
1781040540	0.025	-0.0044	-14.97	0.025	0.025	0.025	1000
1780954140	0.0294	-0.00752	-20.37	0.0294	0.0294	0.0294	1500
1780694940	0.03692	0.01032	38.80	0.03265	0.03692	0.0265	21250
1780608540	0.0266	-0.00645	-19.52	0.0266	0.0266	0.0266	1000
1780522140	0.03305	0	0.00	0.03305	0.03305	0.03305	0
1780435740	0.03305	0.00655	24.72	0.03434	0.034985	0.03305	4550
1780349340	0.0265	-0.00405	-13.26	0.0265	0.0265	0.0265	262
1780090080	0.03055	-0.000625	-2.00	0.03055	0.03055	0.03055	580
1780003320	0.031175	0.004675	17.64	0.0265	0.031175	0.0265	5001
1779917340	0.0265	-0.008305	-23.86	0.0266	0.03248	0.0265	28774
1779830940	0.034805	0.005485	18.71	0.0265	0.03677	0.0265	36271
1779484920	0.02932	0.00378	14.80	0.0265	0.02932	0.0265	1400
1779398700	0.02554	0	0.00	0.02554	0.02554	0.02554	0
1779312300	0.02554	-0.00111	-4.17	0.0211	0.031584	0.0211	36537
1779226140	0.02665	0	0.00	0.02665	0.02665	0.02665	0
1779139740	0.02665	-0.00335	-11.17	0.0211	0.02665	0.0211	16023
1778880000	0.03	0.0094	45.63	0.0211	0.03	0.0211	3000
1778793900	0.0206	0.0003	1.48	0.0206	0.0206	0.0206	9270
1778707380	0.0203	-0.0047	-18.80	0.0295	0.03165	0.0203	2659
1778621340	0.025	-0.0092	-26.90	0.0318	0.0318	0.02	29600
1778534940	0.0342	0.00215	6.71	0.032925	0.0342	0.032925	16300
1778275200	0.03205	0.00305	10.52	0.036	0.0443	0.0294	60945
1778188800	0.029	0.0089	44.28	0.029	0.0367	0.029	103998
1778102520	0.0201	0.0001	0.50	0.02538	0.028886	0.0201	46974
1778016000	0.02	-0.0088	-30.56	0.0201	0.0201	0.02	13490
1777930140	0.0288	0.0087	43.28	0.0224749	0.0288	0.0224749	3075
1777671000	0.0201	-0.00985	-32.89	0.0318	0.0318	0.0201	57001
1777584540	0.02995	0	0.00	0.022	0.02995	0.022	6722
1777498140	0.02995	-5.0E-5	-0.17	0.0398	0.0398	0.0201	3001
1777411800	0.03	0.0049	19.52	0.0398	0.0398	0.02	200897
1777325400	0.0251	0.0034	15.67	0.0398	0.0398	0.0202	10675
1777066140	0.0217	0	0.00	0.0217	0.0217	0.0217	0
1776979740	0.0217	-0.00885	-28.97	0.0311	0.0352	0.0217	3852
1776893280	0.03055	-0.00185	-5.71	0.03055	0.03055	0.03055	10015
1776806940	0.0324	0.00185	6.06	0.03055	0.0324	0.03055	3001
1776720540	0.03055	-0.00185	-5.71	0.0213	0.03055	0.0213	12238
1776460800	0.0324	0.0121	59.61	0.0205	0.04	0.0205	206944
1776374940	0.0203	0.0003	1.50	0.0203	0.0203	0.0203	6200
1776288540	0.02	0	0.00	0.02	0.02	0.02	0
1776202140	0.02	0	0.00	0.02	0.02	0.02	10000
1776115740	0.02	0	0.00	0.02	0.02	0.02	4100
1775856540	0.02	0	0.00	0.02	0.02	0.02	0
1775770140	0.02	0	0.00	0.0444	0.0444	0.02	2960
1775683500	0.02	-0.0016	-7.41	0.02	0.02	0.02	23000
1775597340	0.0216	0	0.00	0.0216	0.0216	0.0216	0
1775510940	0.0216	-0.0228	-51.35	0.0216	0.0216	0.0216	4900