Pine Cliff Energy Ltd (QX)【PIFYF】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	-0.0051	-1.22891566265	0.415	0.43	0.3532	78014	0.40956133	CS
4	-0.0271	-6.20137299771	0.437	0.4869	0.3532	113238	0.4321986	CS
12	-0.07281	-15.0835905616	0.48271	0.5	0.3532	82827	0.44368116	CS
26	-0.1762	-30.0631291588	0.5861	0.6	0.3532	73275	0.47549362	CS
52	-0.0858	-17.308856163	0.4957	0.666	0.3532	78779	0.49319655	CS
156	-0.6701	-62.0462962963	1.08	1.215	0.3532	77560	0.65863979	CS
260	0.0502	13.9560745065	0.3597	1.63	0.2739	72764	0.76438836	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
1782854880	0.4099	-0.0001	-0.02	0.4	0.4099	0.39656	122253
1782768300	0.4099999	0.0045799	1.13	0.3532	0.4099999	0.3532	171605
1782509280	0.40542	0.00042	0.10	0.43	0.43	0.40542	4403
1782422460	0.405	-0.005	-1.22	0.3927	0.41063	0.3927	27744
1782336000	0.4099999	-0.0056	-1.35	0.415	0.415	0.4099999	64066
1782250140	0.4156	-0.0044	-1.05	0.41472	0.42	0.41472	48550
1782163500	0.42	0.0015351	0.37	0.4201	0.42184	0.41208	30550
1781818140	0.4184649	-0.013635	-3.16	0.4869	0.4869	0.41603	38500
1781731740	0.4321	-0.0019	-0.44	0.43281	0.43281	0.4321	2175
1781645340	0.434	0.00255	0.59	0.4295	0.434	0.41528	1327906
1781558940	0.43145	-0.01005	-2.28	0.44	0.459195	0.43145	14400
1781299740	0.4415	0.01124	2.61	0.4441	0.4441	0.435	13503
1781213220	0.43026	-0.001005	-0.23	0.43026	0.43026	0.43026	5000
1781126940	0.431265	0.003365	0.79	0.431265	0.431265	0.431265	1000
1781040540	0.4279	-0.0221	-4.91	0.4424	0.4424	0.42119	24676
1780954140	0.45	-0.02	-4.26	0.4697	0.4697	0.443345	31825
1780694940	0.47	-0.01	-2.08	0.4579	0.47	0.45	67714
1780608540	0.48	0.02292	5.01	0.46	0.48	0.46	50100
1780522140	0.45708	-0.00092	-0.20	0.437	0.46718	0.437	105555
1780435740	0.458	0.0104	2.32	0.4633	0.465	0.458	31900
1780349340	0.4476	-0.01	-2.19	0.46	0.46	0.4476	67440
1780090080	0.4576	0.0129	2.90	0.4396	0.4576	0.43576	103050
1780003320	0.4447	0.0247	5.88	0.42	0.45318	0.42	32601
1779917340	0.42	0.002849	0.68	0.42	0.42	0.42	1000
1779830940	0.417151	-0.016849	-3.88	0.4358	0.4358	0.417151	84100
1779484920	0.434	-0.00045	-0.10	0.4418	0.44578	0.434	51320
1779398880	0.43445	0.01	2.36	0.43445	0.43445	0.43445	56010
1779312300	0.42445	-0.01895	-4.27	0.434	0.434	0.41449	48453
1779225660	0.4434	0.0034	0.77	0.43354	0.4434	0.43354	15750
1779139740	0.44	-0.0038	-0.86	0.4099999	0.474025	0.4099999	149336
1778880000	0.4438	0.0128	2.97	0.444	0.444	0.440074	13758
1778793900	0.431	-0.018	-4.01	0.4493	0.4493	0.431	7096
1778707380	0.449	0.01023	2.33	0.449	0.449	0.449	5300
1778621340	0.43877	-0.01023	-2.28	0.44768	0.4484	0.43877	3652
1778534940	0.449	0.0044	0.99	0.4503	0.4503	0.4457	14101
1778275200	0.4446	-0.0034	-0.76	0.45	0.45	0.4446	51034
1778188800	0.448	0.0016	0.36	0.44328	0.4551	0.4432	10215
1778102520	0.4464	-0.0246	-5.22	0.454	0.455	0.44137	75450
1778016000	0.471	-0.00494	-1.04	0.46968	0.4718	0.465	87264
1777930140	0.47594	0.01234	2.66	0.4649	0.4775	0.4636	157350
1777671000	0.4636	-0.0156	-3.26	0.4806	0.4806	0.4636	6226
1777584540	0.4792	0.02445	5.38	0.455	0.4846	0.455	168927
1777498140	0.45475	5.0E-5	0.01	0.4508	0.455	0.4497	104992
1777411800	0.4547	-0.0084	-1.81	0.4527	0.4588	0.4526	16503
1777325400	0.4631	0.0082	1.80	0.4555	0.4688	0.4544	23827
1777065780	0.4549	-0.0079	-1.71	0.455	0.455	0.45	61550
1776979740	0.4628	0.0178	4.00	0.45	0.4628	0.45	149657
1776893280	0.445	0.0125	2.89	0.43261	0.4498	0.43261	252190
1776806940	0.4325	-0.0038	-0.87	0.4472	0.4472	0.4325	39967
1776720540	0.4363	-0.0037	-0.84	0.5	0.5	0.4339	40220
1776460800	0.44	-0.0159	-3.49	0.45	0.4525	0.4248	167868
1776374940	0.4559	-0.00072	-0.16	0.4555	0.4559	0.45264	25870
1776288360	0.45662	-0.00498	-1.08	0.45601	0.4597	0.45	292842
1776202140	0.4616	-0.01173	-2.48	0.444	0.4699	0.444	34360
1776115740	0.47333	0.014337	3.12	0.4494	0.47494	0.4494	19370
1775856000	0.458993	-0.015807	-3.33	0.47056	0.4719	0.4557	110649
1775770140	0.4748	0.0023	0.49	0.478245	0.478245	0.46982	9623
1775683500	0.4725	-0.018	-3.67	0.48271	0.492	0.4725	61623
1775596800	0.4905	0.00485	1.00	0.49608	0.49608	0.48791	35877
1775510940	0.48565	0.01175	2.48	0.483555	0.48977	0.483555	21252
1775164920	0.4739	-0.00695	-1.45	0.49	0.49	0.46785	25804
1775078400	0.48085	-0.00315	-0.65	0.4934	0.4934	0.4744	49269