Critical One Energy Inc (QB)【MMTLF】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	-0.16435	-15.2175925926	1.08	1.099	0.8671	6206	0.99674142	CS
4	-0.06685	-6.80407124682	0.9825	1.19	0.8671	9360	1.04546628	CS
12	0.34965	61.7756183746	0.566	1.19	0.49	8936	0.87426528	CS
26	0.08705	10.5056722182	0.8286	1.19	0.49	7878	0.76593859	CS
52	0.57055	165.328890177	0.3451	1.19	0.3162	10734	0.65615762	CS
156	0.64555	239.004072566	0.2701	1.19	0.0919	13345	0.36033254	CS
260	0.03905	4.4547113849	0.8766	1.38	0.01	12067	0.37137388	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
1781299620	0.91565	0	0.00	0.91565	0.91565	0.91565	0
1781213220	0.91565	0.01975	2.20	0.91565	0.91565	0.91565	160
1781126940	0.8959	0	0.00	0.8959	0.8959	0.8959	0
1781040540	0.8959	-0.1241	-12.17	0.8671	0.995475	0.8671	3355
1780954140	1.02	-0.08	-7.27	1.08	1.099	1.02	15104
1780694940	1.1	0.01	0.92	1.155	1.155	1.1	281
1780608540	1.09	0	0.00	1.09	1.09	1.09	0
1780522140	1.09	0.01	0.93	1.09	1.09	1.09	100
1780435740	1.08	0	0.00	1.08	1.08	1.08	0
1780349340	1.08	0.07	6.93	1.02	1.08	1.02	3145
1780090080	1.01	-0.08	-7.34	1.024	1.043	1.01	6222
1780003320	1.09	0.01	0.93	1.09	1.09	1.09	407
1779917340	1.08	-0.11	-9.24	1.09	1.09	1.08	20034
1779830520	1.19	0	0.00	1.19	1.19	1.19	0
1779484920	1.19	0	0.00	1.19	1.19	1.19	100
1779398880	1.19	0.05	4.02	1.1299999	1.19	1.1299999	2198
1779312300	1.1439999	0.11	11.07	1.03	1.15	1.01	10471
1779225660	1.03	0	0.00	1.044	1.044	1.03	10503
1779139740	1.03	0.07	6.89	0.9825	1.08	0.9825	58962
1778880000	0.9636	-0.0002	-0.02	0.97	0.9858	0.9636	11635
1778793900	0.9638	0.04	4.33	0.9817	1.00004	0.9638	8000
1778707380	0.9238	0.0238	2.64	0.949475	0.949475	0.9238	900
1778621340	0.9	-0.0265	-2.86	0.9	0.9	0.9	2500
1778534940	0.9265	-0.0505	-5.17	0.92651	0.92651	0.9265	1225
1778275200	0.977	-0.01716	-1.73	0.97326	0.9788	0.97322	2000
1778188800	0.99416	-0.09584	-8.79	0.9951	0.9951	0.96812	9931
1778102940	1.09	0	0.00	1.09	1.09	1.09	0
1778016540	1.09	0	0.00	1.09	1.09	1.09	0
1777930140	1.09	0.05	5.03	1.082	1.1052	1.08	4304
1777671000	1.0378	0	0.00	1.0378	1.0378	1.0378	0
1777584540	1.0378	0.01	0.76	1.0378	1.0378	1.0378	3000
1777498140	1.03	0.05	4.69	1.02	1.03	1.0178	8041
1777411800	0.9839	-0.0861	-8.05	1.03	1.0641	0.9839	6550
1777325400	1.07	0.06	6.18	1.022	1.1299999	1.022	30500
1777065780	1.0077	0.16	19.40	0.91	1.01	0.91	17612
1776979740	0.844	0.0435	5.43	0.8733	0.8853	0.8312	18565
1776893280	0.8005	-0.0001	-0.01	0.7824	0.8005	0.7824	7904
1776806400	0.8006	0	0.00	0.8006	0.8006	0.8006	0
1776720000	0.8006	0	0.00	0.8006	0.8006	0.8006	0
1776460800	0.8006	-0.0357	-4.27	0.8006	0.8006	0.8006	1004
1776374940	0.8363	0.07055	9.21	0.7751	0.8363	0.7693	38065
1776288360	0.76575	0.01175	1.56	0.76664	0.76664	0.76575	1651
1776202140	0.754	0	0.00	0.754	0.754	0.754	0
1776115740	0.754	0.08095	12.03	0.708	0.7726	0.708	10000
1775856000	0.67305	0.02005	3.07	0.67305	0.67305	0.67305	1000
1775770140	0.653	0.001	0.15	0.668	0.668	0.653	2000
1775683500	0.652	0.033094	5.35	0.652	0.652	0.652	1000
1775596800	0.618906	0.009906	1.63	0.618906	0.618906	0.618906	7500
1775510940	0.609	0.0446	7.90	0.6079	0.609	0.6079	3200
1775164920	0.5644	0.0246001	4.56	0.5644	0.5644	0.5644	657
1775078400	0.5397999	0.0401999	8.05	0.5107	0.5454	0.49	27127
1774992540	0.4996	-0.0004	-0.08	0.4996	0.4996	0.4996	3140
1774906080	0.5	-0.0384	-7.13	0.526	0.526	0.5	9200
1774646940	0.5384	-0.020455	-3.66	0.55289	0.55289	0.5384	8560
1774560480	0.558855	-0.007245	-1.28	0.5625	0.5625	0.558855	9000
1774473900	0.5661	-0.0039	-0.68	0.5959	0.597716	0.559	24255
1774387560	0.5699999	-0.0259	-4.35	0.5659999	0.5786	0.56129	8901
1774301160	0.5959	0	0.00	0.5959	0.5959	0.5959	0
1774041960	0.5959	0.01232	2.11	0.5629	0.5959	0.545	21084
1773955740	0.58358	-0.02242	-3.70	0.58358	0.58358	0.58358	1000
1773869340	0.606	0.03445	6.03	0.56555	0.613	0.56555	2216
1773782700	0.57155	0.01455	2.61	0.540145	0.5744399	0.540145	8500
1773696120	0.557	-0.0131	-2.30	0.579345	0.579345	0.557	54012