Logan Energy Corporation (PK)【LOECF】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	0.012785	2.23586299765	0.571815	0.6	0.5647	53292	0.58902765	CS
4	-0.0215	-3.54726942749	0.6061	0.68	0.5647	88738	0.61877423	CS
12	-0.1204	-17.0780141844	0.705	0.8083	0.5647	85966	0.66649895	CS
26	-0.0354	-5.70967741935	0.62	0.8083	0.54	117187	0.64518871	CS
52	0.1646	39.1904761905	0.42	0.8083	0.416	71285	0.62793687	CS
156	0.0047	0.810484566305	0.5799	0.8083	0.3496	46679	0.59961681	CS
260	0.0047	0.810484566305	0.5799	0.8083	0.3496	46679	0.59961681	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
1783027740	0.5846	-0.0151	-2.52	0.582285	0.5878	0.582285	33000
1782941280	0.5997	-0.0003	-0.05	0.5998	0.5998	0.5909	10366
1782854880	0.6	0.016895	2.90	0.596745	0.6	0.596745	96550
1782768300	0.583105	-0.012695	-2.13	0.58444	0.58444	0.583105	400
1782509280	0.5958	0.0311	5.51	0.5733	0.5958	0.5733	86944
1782422460	0.5647	-0.0103	-1.79	0.571815	0.5719999	0.5647	72200
1782336000	0.575	-0.02334	-3.90	0.586	0.5877	0.575	78987
1782250140	0.59834	0.00244	0.41	0.58797	0.59834	0.58797	76929
1782163500	0.5959	0.00834	1.42	0.5943	0.5967	0.5919	8355
1781818140	0.58756	-0.03744	-5.99	0.6173999	0.6173999	0.58756	282436
1781731740	0.625	-0.005	-0.79	0.625	0.64	0.625	202525
1781645340	0.63	0.0126001	2.04	0.6206	0.63	0.6206	69800
1781558940	0.6173999	-0.0172	-2.71	0.64	0.64	0.6173999	105000
1781299740	0.6346	0.0018	0.28	0.6499	0.65	0.62	165643
1781213220	0.6328	-0.0315	-4.74	0.649	0.649	0.6328	83000
1781126940	0.6643	-0.00119	-0.18	0.6501	0.6643	0.6501	70650
1781040540	0.66549	-0.00716	-1.06	0.6625	0.68	0.6516	37231
1780954140	0.67265	0.02115	3.25	0.67265	0.67265	0.67265	30000
1780694940	0.6515	-0.0185	-2.76	0.66	0.66	0.6515	54100
1780608540	0.67	0	0.00	0.6061	0.68	0.6061	154900
1780522140	0.67	0.03	4.69	0.67	0.67	0.67	35000
1780435740	0.64	0	0.00	0.64	0.64	0.64	0
1780349340	0.64	0.0008	0.13	0.6369	0.6501	0.6369	34770
1780090080	0.6392	-0.0008	-0.13	0.64	0.6473	0.63615	32275
1780003320	0.64	-0.003	-0.47	0.6419	0.6452	0.64	32140
1779917340	0.643	-0.037	-5.44	0.6592	0.6592	0.643	44345
1779830940	0.68	-0.0059	-0.86	0.68	0.68	0.68	21500
1779484920	0.6859	0.0091	1.34	0.677	0.6859	0.677	36900
1779398880	0.6768	-0.0033	-0.49	0.6774	0.685	0.668	113331
1779312300	0.6801	-0.0198	-2.83	0.687	0.687	0.6775	200393
1779225660	0.6999	-0.0301	-4.12	0.7032	0.712	0.6999	37109
1779139740	0.73	0.0400001	5.80	0.713	0.73	0.7082	20619
1778880000	0.6899999	-0.0029	-0.42	0.6899999	0.6899999	0.6899999	46000
1778793900	0.6929	0.0129	1.90	0.68	0.6937	0.671	134600
1778707380	0.68	-0.02	-2.86	0.6899999	0.6899999	0.679	70000
1778621340	0.7	0.0013	0.19	0.7	0.7	0.7	116561
1778534940	0.6987	-0.0013	-0.19	0.7	0.7095	0.6933	147793
1778275200	0.7	0.00498	0.72	0.6842	0.7022	0.6842	65067
1778188800	0.69502	-0.01248	-1.76	0.702	0.702	0.6901	13588
1778102520	0.7075	-0.054	-7.09	0.7387	0.7387	0.7	71100
1778016000	0.7615	0.022229	3.01	0.7301	0.7615	0.7148	116342
1777930140	0.739271	0.013376	1.84	0.7114	0.739271	0.7114	160900
1777671000	0.725895	-0.019105	-2.56	0.73	0.74	0.725895	168260
1777584540	0.745	0.03075	4.31	0.8083	0.8083	0.72732	105050
1777498140	0.71425	0.0182501	2.62	0.6802	0.71425	0.6802	221519
1777411800	0.6959999	0.0071999	1.05	0.7050999	0.7063	0.6959999	62000
1777325400	0.6888	0.0188	2.81	0.68748	0.68896	0.687	81880
1777065780	0.67	-0.0021	-0.31	0.67	0.67	0.669175	83710
1776979740	0.6721	-0.0029	-0.43	0.68	0.68	0.665	187500
1776893280	0.675	0.0071	1.06	0.66648	0.675	0.66648	94600
1776806940	0.6679	0.0126	1.92	0.6679	0.6679	0.6679	19162
1776720540	0.6553	0.0188	2.95	0.652	0.6553	0.652	9000
1776460800	0.6365	-0.0345	-5.14	0.64	0.65	0.63409	26925
1776374940	0.671	0.011	1.67	0.66	0.671	0.66	23400
1776288360	0.66	0	0.00	0.65619	0.667	0.6470399	19500
1776202140	0.66	-0.0228	-3.34	0.675	0.675	0.66	35500
1776115740	0.6828	0.00684	1.01	0.6776	0.6899999	0.6776	91880
1775856000	0.67596	0.01596	2.42	0.6786	0.6859	0.6654	121366
1775770140	0.66	0	0.00	0.705	0.705	0.6529	312444
1775683500	0.66	-0.02692	-3.92	0.67	0.67	0.63	73135
1775596800	0.68692	0.00894	1.32	0.697838	0.6998	0.68692	15691
1775510940	0.67798	0.00096	0.14	0.68	0.68	0.67798	17220