Susglobal Energy Corp (PK)【SNRG】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	-0.006444	-24.0053643272	0.026844	0.0307	0.02	220892	0.02077563	CS
4	-0.0016	-7.27272727273	0.022	0.0307	0.02	97814	0.02256907	CS
12	-0.00559	-21.5082724125	0.02599	0.049	0.0181	95471	0.02545516	CS
26	-0.003617	-15.060165716	0.024017	0.049	0.0181	81854	0.0269436	CS
52	-0.0343	-62.7056672761	0.0547	0.0755	0.018	70470	0.03414277	CS
156	-0.2836	-93.2894736842	0.304	0.3287	0.012	90966	0.08659608	CS
260	-0.2601	-92.7272727273	0.2805	0.869	0.012	128702	0.25826095	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
1783027740	0.0204	-0.0084	-29.17	0.02716	0.02716	0.0204	50000
1782941280	0.0288	0	0.00	0.0288	0.0288	0.0288	0
1782854880	0.0288	0.0046	19.01	0.0289	0.0289	0.0284	17950
1782768300	0.0242	-0.0002	-0.82	0.02264	0.0244	0.02	123405
1782509280	0.0244	0.0044	22.00	0.0244	0.0244	0.0244	2060
1782422460	0.02	-0.0057	-22.18	0.026844	0.0307	0.02	740153
1782336000	0.0257	-0.0043	-14.33	0.029496	0.029496	0.0257	1200
1782250140	0.03	0.0016	5.63	0.02901	0.03	0.0264	40050
1782163500	0.0284	0.0055	24.02	0.02295	0.0285	0.0229	244305
1781818140	0.0229	0.0009	4.09	0.022	0.0229	0.022	12000
1781731740	0.022	0	0.00	0.0222	0.0222	0.022	50000
1781645340	0.022	0.0016	7.84	0.023	0.023	0.022	42000
1781558940	0.0204	-0.0024	-10.53	0.0222	0.023	0.0202	73620
1781299740	0.0228	-0.0007	-2.98	0.023	0.023	0.022	39880
1781213340	0.0235	0	0.00	0.0235	0.0235	0.0235	0
1781126940	0.0235	0	0.00	0.0235	0.0235	0.0235	0
1781040540	0.0235	0	0.00	0.0235	0.0235	0.0235	0
1780954140	0.0235	0	0.00	0.0202	0.0235	0.0201	56480
1780694940	0.0235	0.000726	3.19	0.0235	0.0235	0.0235	100
1780608540	0.022774	-0.000226	-0.98	0.022	0.023	0.02025	24000
1780522140	0.023	0.001	4.55	0.0235	0.0235	0.023	10000
1780435740	0.022	0.0018	8.91	0.0224	0.0224	0.022	20100
1780349340	0.0202	-0.0018	-8.18	0.0235	0.0235	0.0201	138477
1780090080	0.022	-0.0019	-7.95	0.022	0.022	0.022	10000
1780003740	0.0239	0	0.00	0.0239	0.0239	0.0239	0
1779917340	0.0239	-0.0007	-2.85	0.0201	0.024	0.0201	10481
1779830940	0.0246	-0.0002	-0.81	0.02372	0.0246	0.02372	200
1779485280	0.0248	0	0.00	0.0248	0.0248	0.0248	0
1779398880	0.0248	0	0.00	0.022015	0.0248	0.022	42300
1779312300	0.0248	0.001	4.20	0.0238	0.0248	0.02375	69458
1779225660	0.0238	0.0038	19.00	0.0238	0.0238	0.0238	800
1779139740	0.02	0.0017	9.29	0.0181	0.02105	0.0181	144200
1778880000	0.0183	-0.00318	-14.80	0.02236	0.024	0.0183	11600
1778793900	0.02148	-0.00252	-10.50	0.02038	0.0239	0.02	13900
1778707380	0.024	-0.0005	-2.04	0.0195	0.0244	0.0195	1283
1778621340	0.0245	-0.0002	-0.81	0.0195	0.0245	0.0195	875
1778534940	0.0247	-0.00014	-0.56	0.021	0.0247	0.021	21482
1778275200	0.02484	0	0.00	0.02484	0.02484	0.02484	0
1778188800	0.02484	0.00384	18.29	0.031	0.031	0.0198	122500
1778102520	0.021	0.0015	7.69	0.0195	0.0309	0.0195	50728
1778016000	0.0195	-0.000275	-1.39	0.0195	0.0238	0.0195	218504
1777930140	0.019775	-0.009465	-32.37	0.02426	0.02426	0.019725	200840
1777671000	0.02924	-0.00176	-5.68	0.0226	0.02924	0.0226	1100
1777584540	0.031	0.002	6.90	0.031	0.031	0.031	100
1777498140	0.029	4.0E-5	0.14	0.0203	0.029	0.019	1289384
1777411800	0.02896	-0.01574	-35.21	0.0243	0.0331059	0.02	119640
1777325400	0.0446999	0.0066999	17.63	0.0241	0.0446999	0.0241	1763
1777065780	0.038	-0.003	-7.32	0.030725	0.03848	0.0275	7946
1776979740	0.041	-0.0027	-6.18	0.0251	0.041	0.023	63159
1776893280	0.0437	0.01722	65.03	0.044	0.044	0.03518	781
1776806940	0.02648	-0.01424	-34.97	0.0449	0.0449	0.02648	4200
1776720540	0.04072	-0.00028	-0.68	0.0259	0.04072	0.0259	550
1776460800	0.041	-0.0039	-8.69	0.0449	0.0449	0.04015	8600
1776374940	0.0449	0.002452	5.78	0.0334	0.0449	0.0259	9336
1776288360	0.042448	-0.006552	-13.37	0.045	0.045	0.04	17679
1776202140	0.049	0.0131	36.49	0.0369	0.049	0.03505	75252
1776115740	0.0359	0.0102	39.69	0.0282	0.0359	0.0282	18909
1775856540	0.0257	0	0.00	0.0257	0.0257	0.0257	0
1775770140	0.0257	0.0001	0.39	0.02599	0.02599	0.0256	600236
1775683500	0.0256	0.0007001	2.81	0.0248999	0.0261	0.024084	506200
1775596800	0.0248999	0	0.00	0.0206	0.0248999	0.0206	11345
1775510940	0.0248999	0.0009459	3.95	0.0206	0.0248999	0.0206	5200