Metal Energy Corporation (QB)【MEEEF】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	-0.0367	-6.18803534093	0.59308	0.59308	0.55638	3403	0.56467068	CS
4	-0.13112	-19.072	0.6875	0.689	0.55638	5434	0.63352517	CS
12	-0.01892	-3.28871892925	0.5753	0.7843	0.53	13900	0.65715453	CS
26	0.03708	7.1403812825	0.5193	1.004	0.4671	22643	0.63753596	CS
52	0.53988	3272	0.0165	1.004	0.00806	31228	0.32785407	CS
156	0.51638	1290.95	0.04	1.004	0.00806	28568	0.27423872	CS
260	0.51508	1247.16707022	0.0413	1.004	0.00806	28150	0.25773064	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
1781818140	0.55638	-0.02448	-4.21	0.56606	0.56606	0.55638	4501
1781731740	0.58086	-0.023922	-3.96	0.59308	0.59308	0.58086	2305
1781645340	0.604782	0	0.00	0.604782	0.604782	0.604782	0
1781558940	0.604782	0	0.00	0.604782	0.604782	0.604782	0
1781299740	0.604782	-0.001358	-0.22	0.62894	0.62894	0.604782	20622
1781213220	0.60614	0.0361401	6.34	0.6011	0.60614	0.6011	1777
1781126940	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1781040540	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1780954140	0.5699999	-0.0575	-9.16	0.601	0.601	0.5699999	2500
1780694940	0.6274999	-0.03554	-5.36	0.6889999	0.6889999	0.6274999	2500
1780608540	0.66304	0.0186601	2.90	0.66304	0.66304	0.66304	3000
1780522140	0.6443799	0	0.00	0.6443799	0.6443799	0.6443799	0
1780435740	0.6443799	-0.02582	-3.85	0.66345	0.66345	0.6443799	2000
1780349340	0.6702	-0.0067	-0.99	0.66786	0.6707999	0.66786	4500
1780090080	0.6768999	-0.0101	-1.47	0.6768999	0.6768999	0.6768999	500
1780003320	0.687	0.008	1.18	0.6875	0.6875	0.687	4000
1779917340	0.679	0.00968	1.45	0.6875	0.6875	0.671	16999
1779830520	0.66932	0	0.00	0.66932	0.66932	0.66932	0
1779484920	0.66932	-0.03718	-5.26	0.71	0.71	0.6634	40841
1779398880	0.7065	-0.004	-0.56	0.7843	0.7843	0.7065	796
1779312300	0.7105	0.05988	9.20	0.65432	0.7105	0.6342	102001
1779225660	0.65062	-0.00363	-0.55	0.65062	0.65062	0.65062	165
1779139740	0.65425	0.0025501	0.39	0.65425	0.65425	0.65425	500
1778880000	0.6516999	-0.048	-6.86	0.6514	0.6651	0.65	13100
1778793900	0.6997	0.0125	1.82	0.6997	0.6997	0.6997	800
1778707380	0.6872	0.02298	3.46	0.6615	0.6872	0.6615	21955
1778621340	0.66422	0	0.00	0.66422	0.66422	0.66422	0
1778534940	0.66422	0.01422	2.19	0.6485	0.66422	0.63	54680
1778275320	0.65	0	0.00	0.65	0.65	0.65	0
1778188920	0.65	0	0.00	0.65	0.65	0.65	0
1778102520	0.65	-0.01836	-2.75	0.65	0.65	0.65	3000
1778016000	0.66836	-0.04464	-6.26	0.71	0.71	0.66836	4000
1777930140	0.713	0.0295	4.32	0.713	0.713	0.7036	3000
1777671000	0.6835	0.0162	2.43	0.7108	0.7108	0.6835	6680
1777584540	0.6673	0.01945	3.00	0.6673	0.6673	0.6673	5000
1777498140	0.64785	0.06785	11.70	0.6629	0.6631	0.6452	50400
1777411800	0.58	0	0.00	0.58	0.58	0.58	0
1777325400	0.58	0	0.00	0.58	0.58	0.58	0
1777066140	0.58	0	0.00	0.58	0.58	0.58	0
1776979740	0.58	-0.0665	-10.29	0.65	0.65	0.58	50000
1776893280	0.6465	0.01515	2.40	0.6491	0.6491	0.6202	50000
1776806940	0.63135	-0.02595	-3.95	0.63135	0.63135	0.63135	1538
1776720540	0.6573	-0.0273	-3.99	0.66	0.66	0.6573	19003
1776460800	0.6846	0.02695	4.10	0.67	0.6924	0.6676	58649
1776374940	0.65765	-0.02235	-3.29	0.65765	0.65765	0.65765	626
1776288360	0.68	0.0087	1.30	0.68	0.68	0.68	5539
1776202140	0.6713	0.0563	9.15	0.6713	0.6713	0.6713	250
1776115740	0.615	0.01752	2.93	0.615	0.615	0.615	11327
1775856000	0.59748	0.03608	6.43	0.53	0.6193999	0.53	11500
1775770140	0.5614	-0.0086	-1.51	0.5611	0.5614	0.5611	10000
1775683500	0.5699999	-0.0554	-8.86	0.577	0.577	0.5699999	6033
1775596800	0.6254	0	0.00	0.6254	0.6254	0.6254	0
1775510400	0.6254	0	0.00	0.6254	0.6254	0.6254	0
1775164800	0.6254	0	0.00	0.6254	0.6254	0.6254	0
1775078400	0.6254	0.0501	8.71	0.6254	0.6254	0.6254	701
1774992540	0.5753	0.0053001	0.93	0.5753	0.5753	0.5753	424
1774905900	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1774646700	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1774560300	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1774473900	0.5699999	0.0117999	2.11	0.5417	0.5699999	0.5417	51000
1774387200	0.5582	0	0.00	0.5582	0.5582	0.5582	0
1774300800	0.5582	-0.03015	-5.12	0.6314999	0.6314999	0.5582	34000