Petrotal Corporation (QX)【PTALF】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	-0.0136	-4.11996364738	0.3301	0.34737	0.3117	104667	0.32209707	CS
4	-0.0935	-22.8048780488	0.41	0.4383	0.3117	167554	0.36639758	CS
12	-0.0635	-16.7105263158	0.38	0.4483	0.3117	285671	0.38529292	CS
26	0.0365	13.0357142857	0.28	0.4483	0.242	393398	0.35458251	CS
52	-0.1833	-36.6746698679	0.4998	0.53409	0.242	330199	0.36099145	CS
156	-0.2135	-40.2830188679	0.53	0.6478	0.242	233547	0.44029011	CS
260	0.0815	34.6808510638	0.235	0.78565	0.185	238635	0.46037886	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
1783027740	0.3165	-0.0135	-4.09	0.3146	0.34737	0.3117	131202
1782941280	0.33	0.0125	3.94	0.3127	0.33	0.3127	15712
1782854880	0.3175	-0.0027	-0.84	0.3277	0.3277	0.3175	79892
1782768300	0.3202	-0.0031	-0.96	0.3171	0.33792	0.3171	120991
1782509280	0.3232999	-0.0007	-0.22	0.3171	0.3283	0.3171	158681
1782422460	0.324	0.00445	1.39	0.3301	0.3342	0.3236	148059
1782336000	0.31955	-0.03177	-9.04	0.34	0.3453	0.317	578221
1782250140	0.35132	0.00232	0.66	0.38455	0.38455	0.3435	75616
1782163500	0.349	-0.001	-0.29	0.3535	0.3605999	0.34172	54845
1781818140	0.35	-0.00446	-1.26	0.341	0.3541	0.341	143747
1781731740	0.35446	0.01326	3.89	0.341	0.37378	0.341	93733
1781645340	0.3412	-0.0453	-11.72	0.3859	0.3859	0.3412	304387
1781558940	0.3865	-0.0295	-7.09	0.4	0.4044499	0.3755	231418
1781299740	0.416	-0.0009	-0.22	0.42	0.42	0.41442	80175
1781213220	0.4169	-0.0121	-2.82	0.428	0.428	0.4169	74368
1781126940	0.429	0.0208	5.10	0.401	0.4365	0.401	324349
1781040540	0.4082	-0.01095	-2.61	0.42548	0.42548	0.4078	349836
1780954140	0.41915	0.00715	1.74	0.412	0.42534	0.412	90118
1780694940	0.412	0.0020001	0.49	0.4158	0.4299	0.4096	67682
1780608540	0.4099999	-0.0095	-2.26	0.4099999	0.4383	0.406725	191693
1780522140	0.4195	-0.0066	-1.55	0.44	0.44	0.4089	102113
1780435740	0.4261	-0.0099	-2.27	0.4361	0.4429	0.4261	151581
1780349340	0.436	0.0260001	6.34	0.4248	0.4483	0.42	269132
1780090080	0.4099999	-0.0032	-0.77	0.3703	0.42	0.3703	358195
1780003320	0.4132	0.0024	0.58	0.4025	0.425	0.4025	238702
1779917340	0.4108	-0.0113	-2.68	0.41764	0.4247	0.40827	546395
1779830940	0.4221	-0.0091	-2.11	0.4281	0.43	0.40263	666439
1779484920	0.4312	0.0234	5.74	0.42	0.4312	0.41894	8892
1779398880	0.4078	-0.0156	-3.68	0.4392	0.4392	0.4078	147501
1779312300	0.4234	0.0095	2.30	0.4012	0.4312	0.4012	455273
1779225660	0.4139	-0.00802	-1.90	0.419	0.430775	0.4138	160628
1779139740	0.42192	-0.00308	-0.72	0.425	0.4399	0.3857999	286860
1778880000	0.425	0.0078	1.87	0.419	0.4298	0.419	295127
1778793900	0.4172	-0.0029	-0.69	0.427	0.427	0.4144	137680
1778707380	0.4201	0.0002	0.05	0.4386	0.4386	0.416	343733
1778621340	0.4199	0.0099001	2.41	0.42	0.42706	0.3993	186437
1778534940	0.4099999	-0.012	-2.84	0.4337	0.4337	0.4088	403758
1778275200	0.422	0.025	6.30	0.4099999	0.43	0.3874	350682
1778188800	0.397	0.02356	6.31	0.3963	0.40044	0.38	462374
1778102520	0.37344	-0.02306	-5.82	0.3777	0.3859	0.3662	502146
1778016000	0.3965	0.0003	0.08	0.3971	0.3971	0.391	271679
1777930140	0.3962	0.0107	2.78	0.3847	0.4	0.3847	275045
1777671000	0.3855	0.0005	0.13	0.3927	0.395	0.3792	140789
1777584540	0.385	-0.017	-4.23	0.4181	0.4181	0.385	199319
1777498140	0.402	0.012	3.08	0.38975	0.416	0.38975	706128
1777411800	0.39	0.0019	0.49	0.395	0.4	0.38	435682
1777325400	0.3881	0.0062	1.62	0.38424	0.3981	0.38109	388451
1777065780	0.3819	0.0019	0.50	0.3661499	0.3819	0.3661499	254760
1776979740	0.38	0.016	4.40	0.3798	0.38236	0.3675	336683
1776893280	0.364	0.006	1.68	0.368	0.37301	0.361	315461
1776806940	0.358	0.0108	3.11	0.35755	0.367	0.35585	269931
1776720540	0.3472	-0.0028	-0.80	0.37285	0.3946	0.3472	467727
1776460800	0.35	-0.0069	-1.93	0.35	0.36	0.33	659470
1776374940	0.3569	0.0019	0.54	0.3981	0.3981	0.355	147355
1776288360	0.355	0.0114	3.32	0.35	0.36	0.35	311216
1776202140	0.3436	-0.0223	-6.09	0.3695	0.3695	0.3436	459711
1776115740	0.3659	0.0122	3.45	0.366	0.38	0.3449999	468419
1775856000	0.3537	-0.0113	-3.10	0.3716999	0.3716999	0.3537	619828
1775770140	0.365	-0.005	-1.35	0.38	0.38	0.36	584117
1775683500	0.37	-0.0187	-4.81	0.385	0.385	0.338	1101369
1775596800	0.3887	0.00452	1.18	0.385	0.4056	0.3841	432358
1775510940	0.38418	-0.00072	-0.19	0.3849	0.39	0.3782	147011