Carbon Streaming Corporation (ID)【OFSTF】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	-0.03864	-5.55971223022	0.695	0.695	0.6347	16265	0.67380494	CS
4	-0.05064	-7.16265912306	0.707	0.73	0.6347	6793	0.68346913	CS
12	0.05906	9.88782856186	0.5973	0.785	0.585	10152	0.69420553	CS
26	0.07386	12.6798283262	0.5825	0.785	0.5044	12411	0.64724009	CS
52	0.27996	74.3783209352	0.3764	0.785	0.36	12613	0.56258312	CS
156	-0.74364	-53.1171428571	1.4	1.42	0.27	18327	0.52062532	CS
260	-1.84364	-73.7456	2.5	14	0.27	28652	2.28526906	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	0.65636	0	0.00	0.65636	0.65636	0.65636	0
1780608540	0.65636	-0.02604	-3.82	0.66944	0.66944	0.65636	6000
1780522140	0.6824	0	0.00	0.6824	0.6824	0.6824	0
1780435740	0.6824	0.0302	4.63	0.67906	0.6824	0.6347	44900
1780349340	0.6522	-0.0367	-5.33	0.68454	0.68454	0.6522	13488
1780090080	0.6889	0.00265	0.39	0.6949999	0.6949999	0.6889	673
1780003320	0.68625	0.01165	1.73	0.68625	0.68625	0.68625	298
1779917340	0.6746	-0.0287	-4.08	0.6746	0.6746	0.6746	249
1779830940	0.7033	0.0277	4.10	0.6664	0.7033	0.6664	2725
1779484920	0.6756	-0.022	-3.15	0.6775	0.6919999	0.6756	3251
1779398880	0.6976	0.011	1.60	0.6714	0.6976	0.6714	340
1779312060	0.6866	0	0.00	0.6866	0.6866	0.6866	0
1779225660	0.6866	-0.0084	-1.21	0.7094	0.7094	0.6866	835
1779139740	0.6949999	-0.0067	-0.95	0.6435	0.6949999	0.6435	600
1778880300	0.7017	0	0.00	0.7017	0.7017	0.7017	0
1778793900	0.7017	0.0028	0.40	0.71	0.73	0.7017	8143
1778707380	0.6989	-0.0011	-0.16	0.6989	0.6989	0.6989	104
1778621340	0.7	0	0.00	0.7	0.7	0.7	0
1778534940	0.7	-0.01	-1.41	0.7	0.73	0.7	10089
1778275200	0.71	-0.0183	-2.51	0.707	0.71	0.707	10196
1778188800	0.7282999	-0.0009	-0.12	0.6943	0.73	0.6943	2800
1778102520	0.7292	-0.0028	-0.38	0.7292	0.7292	0.7292	500
1778016600	0.732	0	0.00	0.732	0.732	0.732	0
1777930200	0.732	0	0.00	0.732	0.732	0.732	0
1777671000	0.732	0.0023	0.32	0.7295	0.732	0.6966	66694
1777584540	0.7297	-0.0286	-3.77	0.76	0.76	0.7183	10100
1777498140	0.7583	0.0496	7.00	0.7377	0.7583	0.7377	3710
1777411800	0.7087	-0.0418	-5.57	0.6861	0.7087	0.6748	12740
1777325400	0.7504999	0.0182499	2.49	0.72	0.7517	0.72	1330
1777065780	0.73225	-0.01485	-1.99	0.76	0.77	0.73225	7929
1776979740	0.7471	0	0.00	0.7471	0.7471	0.7471	1031
1776893340	0.7471	0	0.00	0.7471	0.7471	0.7471	0
1776806940	0.7471	-0.0261	-3.38	0.7633	0.7633	0.7471	3100
1776720540	0.7732	0.0232	3.09	0.7108	0.785	0.7035	27100
1776460800	0.75	-0.012805	-1.68	0.7633	0.7633	0.75	10100
1776374940	0.762805	0.000805	0.11	0.7318	0.768375	0.7237	5561
1776288360	0.762	0.0563	7.98	0.76	0.762	0.76	22000
1776202140	0.7057	-0.0043	-0.61	0.736	0.7473	0.7057	11300
1776115740	0.71	0.008	1.14	0.702	0.71	0.702	8095
1775856540	0.702	0	0.00	0.702	0.702	0.702	0
1775770140	0.702	0.002	0.29	0.70287	0.70625	0.69904	5325
1775683500	0.7	0.01745	2.56	0.6689	0.7	0.6689	15555
1775596800	0.68255	0.02255	3.42	0.704	0.704	0.68255	1500
1775510940	0.66	0.00958	1.47	0.6062	0.66	0.6062	6170
1775164920	0.65042	-0.0085	-1.29	0.65042	0.65042	0.65042	1000
1775078940	0.6589199	0	0.00	0.6589199	0.6589199	0.6589199	0
1774992540	0.6589199	0.0333199	5.33	0.6399	0.66035	0.6399	10165
1774906080	0.6256	-0.03814	-5.75	0.6153	0.6264	0.6145	7667
1774646880	0.66374	0	0.00	0.66374	0.66374	0.66374	0
1774560480	0.66374	-0.03626	-5.18	0.6888	0.6894	0.66374	32529
1774473960	0.7	0	0.00	0.7	0.7	0.7	0
1774387560	0.7	0.06	9.37	0.6215	0.7	0.6215	20836
1774300800	0.64	0.00968	1.54	0.66	0.66	0.64	4790
1774041960	0.63032	-0.01458	-2.26	0.64	0.652	0.63032	6050
1773955740	0.6449	0.0362	5.95	0.5921999	0.65245	0.5921999	12550
1773869340	0.6087	-0.0107	-1.73	0.61046	0.61576	0.6087	12898
1773782700	0.6193999	0.0093999	1.54	0.585	0.6193999	0.585	6722
1773696120	0.61	-0.0127	-2.04	0.6257	0.6326	0.6037	24336
1773437340	0.6227	0.0028	0.45	0.5973	0.642225	0.5973	13078
1773350400	0.6199	0.0172	2.85	0.6199	0.6199	0.6199	391
1773264480	0.6027	0	0.00	0.6027	0.6027	0.6027	0
1773178080	0.6027	-0.05754	-8.72	0.6524	0.6524	0.6027	1851
1773091740	0.66024	-0.01132	-1.69	0.6581	0.66024	0.6581	1555