Telkonet Inc (PK)【TKOI】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	0.00925	49.3333333333	0.01875	0.0329	0.01875	1212918	0.03047613	CS
4	-0.0086	-23.4972677596	0.0366	0.0369	0.0102	954987	0.02422302	CS
12	0.015548	124.863475747	0.012452	0.04	0.0031	1134865	0.02352043	CS
26	0.018	180	0.01	0.04	0.0031	620967	0.02190704	CS
52	0.0238	566.666666667	0.0042	0.04	0.0012	429559	0.01906012	CS
156	0.008	40	0.02	0.04	0.0003	252666	0.01303944	CS
260	-0.012	-30	0.04	0.065	0.0003	205091	0.0179701	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
1783718940	0.028	-0.003135	-10.07	0.030515	0.030515	0.025	802273
1783632420	0.031135	0.000938	3.11	0.0296	0.03177	0.0296	360108
1783545840	0.030197	-0.001703	-5.34	0.0329	0.0329	0.0296	646102
1783459740	0.0319	0.00265	9.06	0.0286	0.0324	0.0276	1757785
1783373340	0.02925	0.010795	58.49	0.01875	0.0325	0.01875	2087675
1783027740	0.018455	0.003955	27.28	0.013675	0.020475	0.013675	763063
1782941280	0.0145	-0.0004	-2.68	0.0104	0.0179	0.0104	149330
1782854880	0.0149	0.00113	8.21	0.013	0.0149	0.0129	98342
1782768300	0.01377	-3.0E-5	-0.22	0.0102	0.0147	0.0102	88241
1782509280	0.0138	0.0003	2.22	0.0135	0.0138	0.0107	102224
1782422460	0.0135	-0.003	-18.18	0.017	0.017	0.0102	2438237
1782336000	0.0165	-0.0035	-17.50	0.0194949	0.0194949	0.0151	1341762
1782250140	0.02	-0.0036	-15.25	0.0236	0.0236	0.0152	1065597
1782163500	0.0236	0.0026	12.38	0.0239	0.0239	0.0184	833800
1781818140	0.021	-0.005	-19.23	0.0254	0.0265	0.02	562062
1781731740	0.026	-0.0009	-3.35	0.02275	0.0265	0.0197	1184057
1781645340	0.0269	-0.0071	-20.88	0.036	0.036	0.022	2249525
1781558940	0.034	0.001	3.03	0.03497	0.035	0.033	802018
1781299740	0.033	-0.0025	-7.04	0.0366	0.0369	0.0291	659846
1781213220	0.0354999	0.0069999	24.56	0.0285	0.04	0.0279	1484053
1781126940	0.0285	-0.0001	-0.35	0.0266	0.0291	0.024	769074
1781040540	0.0286	-0.0036	-11.18	0.0322	0.0349	0.022	2608388
1780954140	0.0322	-0.002	-5.85	0.03475	0.0379	0.031	2990765
1780694940	0.0342	0.0112	48.70	0.023	0.0345	0.0191999	3987792
1780608540	0.023	-0.0045	-16.36	0.0259	0.02872	0.023	900834
1780522140	0.0275	-0.0008	-2.83	0.0297	0.0299	0.0218	3180232
1780435740	0.0283	0.0088	45.13	0.0185	0.0283	0.0155	4609797
1780349340	0.0195	-0.001288	-6.20	0.0214999	0.0246	0.016185	2535866
1780090080	0.020788	0.012888	163.14	0.0079	0.0208999	0.007235	12492379
1780003320	0.0079	0	0.00	0.0073	0.0079	0.00622	137500
1779917340	0.0079	0.0022	38.60	0.0034	0.0079	0.0034	40000
1779830940	0.0057	0.0006	11.76	0.005	0.008	0.0031	583850
1779484920	0.0051	-0.0019	-27.14	0.0079	0.0092	0.0051	196766
1779398880	0.007	0	0.00	0.007	0.009	0.0054	51400
1779312300	0.007	-0.0021	-23.08	0.0079	0.0079	0.007	1135
1779225900	0.0091	0	0.00	0.0091	0.0091	0.0091	0
1779139500	0.0091	0	0.00	0.0091	0.0091	0.0091	0
1778880300	0.0091	0	0.00	0.0091	0.0091	0.0091	0
1778793900	0.0091	0.001595	21.25	0.007395	0.0091	0.007395	15560
1778707380	0.007505	-0.001695	-18.42	0.007505	0.007505	0.007505	1500
1778621340	0.0092	0.0011	13.58	0.0082	0.0094	0.006	1005977
1778534940	0.0081	-0.0009	-10.00	0.0081	0.0081	0.0081	255
1778275200	0.009	0.0009	11.11	0.009	0.009	0.009	1455
1778188800	0.0081	-0.0009	-10.00	0.0081	0.0081	0.0081	4746
1778102520	0.009	0.0009	11.11	0.009	0.009	0.009	1335
1778016000	0.0081	-0.0019	-19.00	0.0095999	0.0095999	0.0081	101320
1777930140	0.01	0.0003601	3.74	0.0095999	0.01	0.0095999	10407
1777671000	0.0096399	4.0E-5	0.42	0.0092	0.0096399	0.0092	325
1777584540	0.0095999	-0.0004	-4.00	0.0095999	0.00975	0.0095	210310
1777498140	0.01	-0.0017	-14.53	0.01185	0.01185	0.0092	153155
1777411800	0.0117	0.00045	4.00	0.01	0.0117	0.0095	1328510
1777325400	0.01125	-0.00225	-16.67	0.01	0.01125	0.01	712445
1777065780	0.0135	0.0035	35.00	0.0092	0.014	0.0092	1721198
1776979740	0.01	-0.0042	-29.58	0.00985	0.01274	0.00955	801464
1776893280	0.0142	0.002	16.39	0.01215	0.0143	0.00916	1097559
1776806940	0.0122	-0.002	-14.08	0.0144	0.0144	0.0122	50505
1776720540	0.0142	0.0004	2.90	0.01295	0.0142	0.0119	179712
1776460800	0.0138	-0.0002	-1.43	0.012452	0.014	0.0121	125363
1776374940	0.014	0.0018	14.75	0.0122	0.014	0.0121	155898
1776288360	0.0122	-0.0008	-6.15	0.013427	0.0144	0.0122	524985
1776202140	0.013	0.0007	5.69	0.0125	0.013	0.0115	318912
1776115740	0.0123	0.0003	2.50	0.0108	0.0123	0.010128	362844