Reconnaissance Energy Africa Ltd (QX)【RECAF】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	-0.0109	-1.31658412852	0.8279	0.9084	0.75	402528	0.81975084	CS
4	0.0178	2.22722722723	0.7992	0.9165	0.7316	522390	0.83102402	CS
12	0.102	14.2657342657	0.715	0.9481	0.699	613814	0.81570743	CS
26	0.1691	26.0997067449	0.6479	0.9869	0.5033	846992	0.72679573	CS
52	0.4896	149.541844838	0.3274	0.9869	0.2776	799978	0.59197623	CS
156	-0.138	-14.4502617801	0.955	1.39	0.2776	481835	0.64221023	CS
260	-9.133	-91.7889447236	9.95	11.23	0.2776	482890	2.08845098	CS

個人投資家向けのプロ仕様のツール。

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	0.8169999	0.0101999	1.26	0.8199999	0.8340999	0.75	1239462
1781731740	0.8068	0.0068	0.85	0.81	0.81531	0.78882	259931
1781645340	0.8	-0.022	-2.68	0.782	0.9084	0.782	654040
1781558940	0.8219999	-0.0235	-2.78	0.85	0.863	0.80561	349118
1781299740	0.8455	0.01025	1.23	0.835	0.86215	0.83163	378684
1781213220	0.83525	0.020975	2.58	0.8279	0.8504	0.8149999	370868
1781126940	0.814275	-0.049625	-5.74	0.8203	0.88	0.8011	449826
1781040540	0.8639	0.0439001	5.35	0.84274	0.8999	0.82368	1223677
1780954140	0.8199999	0.0199999	2.50	0.84	0.84	0.8169999	487221
1780694940	0.8	-0.0716	-8.21	0.8835	0.8835	0.79	698817
1780608540	0.8716	0.0216	2.54	0.8491	0.8986	0.8491	744910
1780522140	0.85	-0.0205	-2.35	0.8884	0.8884	0.8439	416576
1780435740	0.8705	0.0004	0.05	0.9165	0.9165	0.8462	413531
1780349340	0.8701	-0.0089	-1.01	0.7828	0.9	0.7828	502307
1780090080	0.879	0.0637	7.81	0.869	0.91	0.8201	754280
1780003320	0.8153	0.0169	2.12	0.79	0.8249	0.79	367027
1779917340	0.7984	0.013145	1.67	0.78	0.8028999	0.7659	432909
1779830940	0.785255	0.0082151	1.06	0.7316	0.8	0.7316	399242
1779484920	0.7770399	-0.00026	-0.03	0.78	0.79	0.762	495384
1779398880	0.7773	0.015199	1.99	0.7992	0.7992	0.74435	527056
1779312300	0.762101	0.025301	3.43	0.7578	0.77658	0.7305	222750
1779225660	0.7368	-0.0222	-2.92	0.7551	0.7694	0.730545	496298
1779139740	0.759	0.0079	1.05	0.7067	0.7621	0.699	379203
1778880000	0.7511	-0.0111	-1.46	0.8102	0.8102	0.74675	574907
1778793900	0.7622	-0.0168	-2.16	0.843	0.843	0.76	412247
1778707380	0.779	-0.0117	-1.48	0.802	0.8199999	0.753	500377
1778621340	0.7907	-0.0089	-1.11	0.78	0.80855	0.78	386760
1778534940	0.7996	-0.0003	-0.04	0.7801	0.84	0.78	433250
1778275200	0.7999	-0.0149	-1.83	0.8212	0.8257	0.7801	590434
1778188800	0.8148	-0.0268	-3.18	0.8423	0.8424	0.80325	449910
1778102520	0.8416	0.01856	2.26	0.8177	0.8682	0.8005	486718
1778016000	0.82304	0.00754	0.92	0.8543	0.8543	0.8199999	328119
1777930140	0.8155	-0.0139	-1.68	0.8394	0.85426	0.81488	334037
1777671000	0.8294	-0.00195	-0.23	0.882	0.882	0.8101	586548
1777584540	0.83135	-0.00875	-1.04	0.83385	0.86914	0.809	719522
1777498140	0.8401	-0.0399	-4.53	0.81	0.9	0.81	1089475
1777411800	0.88	-0.031	-3.40	0.9398	0.94	0.86353	563103
1777325400	0.911	0.02628	2.97	0.9392	0.9392	0.8701	630752
1777065780	0.88472	0.00472	0.54	0.8652	0.895	0.8631	455883
1776979740	0.88	-0.0358	-3.91	0.9481	0.9481	0.8603	587957
1776893280	0.9158	0.0117	1.29	0.91	0.93152	0.8912	716620
1776806940	0.9041	0.014415	1.62	0.8801	0.93175	0.8801	682014
1776720540	0.889685	0.075185	9.23	0.7804	0.9014	0.7804	950993
1776460800	0.8145	-0.037775	-4.43	0.899	0.899	0.793711	1128217
1776374940	0.852275	0.055275	6.94	0.7779	0.85576	0.7737	987300
1776288360	0.797	-0.00955	-1.18	0.8048999	0.81	0.79	377720
1776202140	0.80655	0.02235	2.85	0.748	0.8269	0.748	356264
1776115740	0.7842	-0.003789	-0.48	0.85	0.85	0.776	821251
1775856000	0.787989	0.025889	3.40	0.795	0.8199999	0.779	631656
1775770140	0.7621	-0.0079	-1.03	0.737	0.7862	0.737	351368
1775683500	0.77	0	0.00	0.7725	0.7768	0.71	1313148
1775596800	0.77	-0.006	-0.77	0.77	0.79	0.752	358817
1775510940	0.776	-0.039	-4.79	0.8464	0.8464	0.7574999	904582
1775164920	0.8149999	0.0460999	6.00	0.7501	0.8319	0.7501	953295
1775078400	0.7689	-0.0311	-3.89	0.8	0.8199999	0.7554	825665
1774992540	0.8	0.0288	3.73	0.79	0.8197	0.77	674255
1774906080	0.7712	0.00788	1.03	0.779	0.85	0.7602	1320843
1774646940	0.76332	0.028501	3.88	0.7275	0.7778	0.7275	842003
1774560480	0.734819	0.048219	7.02	0.715	0.767	0.6999	1251563
1774473900	0.6866	-0.0053	-0.77	0.7	0.71	0.6803	301295
1774387560	0.6919	0.0199	2.96	0.7	0.7060999	0.6722	814009
1774300800	0.672	0.0192	2.94	0.6447	0.672	0.63523	461252
1774041960	0.6528	-0.0272	-4.00	0.6695	0.6804	0.63825	809629
1773955740	0.68	-0.000808	-0.12	0.7103	0.7103	0.6619	592441