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	0.0115	1.796875	0.64	0.68	0.6061	64236	0.66207157	CS
4	-0.0327	-4.77930429699	0.6842	0.73	0.6061	74628	0.68201306	CS
12	-0.0825	-11.2397820163	0.734	0.8083	0.6061	107754	0.69533347	CS
26	0.0415	6.80327868852	0.61	0.8083	0.54	109127	0.64756066	CS
52	0.204	45.5865921788	0.4475	0.8083	0.413325	67958	0.62210642	CS
156	0.0716	12.3469563718	0.5799	0.8083	0.3496	45304	0.59854474	CS
260	0.0716	12.3469563718	0.5799	0.8083	0.3496	45304	0.59854474	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
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
1775164920	0.67702	-0.00298	-0.44	0.67702	0.67702	0.67702	13250
1775078400	0.68	-0.026	-3.68	0.708	0.708	0.6755	59871
1774992540	0.706	-0.0111	-1.55	0.735	0.735	0.6899999	154335
1774906080	0.7171	0.0073	1.03	0.72	0.73455	0.7171	70415
1774646940	0.7098	-0.01312	-1.81	0.7228	0.72343	0.7098	112570
1774560480	0.72292	0.01862	2.64	0.7045	0.7276	0.7033	259250
1774473900	0.7043	-0.0007	-0.10	0.7	0.709	0.6918	89867
1774387560	0.705	0.0267	3.94	0.6905	0.705	0.68647	292633
1774300800	0.6783	-0.0082	-1.19	0.68	0.6899999	0.6783	12555
1774041960	0.6865	-0.0185	-2.62	0.705	0.7065	0.6865	301991
1773955740	0.705	0.00954	1.37	0.705	0.705	0.6899999	885116
1773869100	0.69546	0	0.00	0.69546	0.69546	0.69546	0
1773782700	0.69546	0.00576	0.84	0.727	0.727	0.6899999	119777
1773696120	0.6897	-0.000515	-0.07	0.6899999	0.6929999	0.685	25209
1773437340	0.690215	0.0002151	0.03	0.734	0.734	0.674	162417
1773350400	0.6899999	-0.008	-1.15	0.70685	0.7087	0.6881	26231
1773264540	0.698	0.063	9.92	0.635	0.7	0.635	895969
1773178080	0.635	0.009	1.44	0.6223	0.635	0.6223	72093
1773091740	0.626	0	0.00	0.65	0.65025	0.626	676072
1772836140	0.626	0.0185	3.05	0.6075	0.633	0.6075	203228