Vortex Energy Corporation (QB)【VTECF】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	0.05109	17.5386199794	0.2913	0.350325	0.2913	610	0.32573394	CS
4	-0.05071	-12.9000254388	0.3931	0.575	0.275	3046	0.33836371	CS
12	0.00589	1.75037147103	0.3365	0.575	0.275	3099	0.34459833	CS
26	-0.01161	-3.27966101695	0.354	0.575	0.2685	3187	0.35570457	CS
52	-0.00761	-2.17428571429	0.35	1.14	0.2685	6317	0.59881065	CS
156	-0.29561	-46.3338557994	0.638	1.8	0.022	63341	0.67055382	CS
260	-0.11141	-24.5504627589	0.4538	1.8	0.022	63117	0.6704215	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
1780694940	0.34239	0.01174	3.55	0.33453	0.34239	0.33453	680
1780608540	0.33065	0	0.00	0.33065	0.33065	0.33065	0
1780522140	0.33065	-0.019675	-5.62	0.33065	0.33065	0.33065	1098
1780435740	0.350325	0.059025	20.26	0.350325	0.350325	0.350325	335
1780349340	0.2913	-0.05128	-14.97	0.2913	0.2913	0.2913	396
1780089720	0.34258	0	0.00	0.34258	0.34258	0.34258	0
1780003320	0.34258	-0.02878	-7.75	0.3686	0.3686	0.34258	1400
1779917340	0.37136	0.05136	16.05	0.37136	0.37136	0.37136	216
1779830940	0.32	-0.0465	-12.69	0.5429	0.575	0.32	16580
1779484920	0.3665	0.0265	7.79	0.387595	0.42513	0.3665	13508
1779398880	0.34	0	0.00	0.3819	0.4	0.34	4450
1779312300	0.34	-0.06	-15.00	0.34	0.34	0.34	329
1779225660	0.4	0.0600501	17.66	0.4	0.4	0.4	543
1779139740	0.3399499	0.0399499	13.32	0.3519399	0.3519399	0.3399499	468
1778880300	0.3	0	0.00	0.3	0.3	0.3	0
1778793900	0.3	0.01	3.45	0.275	0.3	0.275	1410
1778707380	0.29	-0.0425	-12.78	0.29	0.29	0.29	198
1778621340	0.3325	0	0.00	0.3325	0.3325	0.3325	0
1778534940	0.3325	0.0188	5.99	0.3921	0.3921	0.3325	3905
1778275200	0.3137	-0.0271	-7.95	0.3931	0.3931	0.3137	851
1778188800	0.3408	-0.00372	-1.08	0.33072	0.3408	0.33072	700
1778102520	0.34452	0.024	7.49	0.3294	0.34452	0.3294	7980
1778016540	0.32052	0	0.00	0.32052	0.32052	0.32052	0
1777930140	0.32052	-0.02658	-7.66	0.30672	0.3691999	0.30672	1725
1777671000	0.3471	0.0471	15.70	0.3439	0.3471	0.3439	1500
1777584540	0.3	-0.08024	-21.10	0.32	0.32	0.3	12555
1777498200	0.38024	0	0.00	0.38024	0.38024	0.38024	0
1777411800	0.38024	0.01069	2.89	0.38024	0.38024	0.38024	233
1777325400	0.36955	0.01815	5.17	0.32	0.36955	0.32	6276
1777065780	0.3514	0.0206	6.23	0.3514	0.3514	0.3514	231
1776979740	0.3308	-0.0639	-16.19	0.3348	0.3348	0.3308	1615
1776893340	0.3947	0	0.00	0.3947	0.3947	0.3947	0
1776806940	0.3947	0	0.00	0.3947	0.3947	0.3947	0
1776720540	0.3947	0	0.00	0.4057	0.4057	0.3947	1973
1776460800	0.3947	0.0897	29.41	0.3918	0.3947	0.3918	341
1776374940	0.305	-0.079	-20.57	0.305	0.305	0.305	14083
1776288360	0.384	0.0005	0.13	0.384	0.384	0.384	2036
1776202140	0.3835	-0.01189	-3.01	0.39747	0.39747	0.3835	5531
1776115740	0.39539	0	0.00	0.39539	0.39539	0.39539	0
1775856540	0.39539	0	0.00	0.39539	0.39539	0.39539	0
1775770140	0.39539	0.00239	0.61	0.3275	0.39539	0.3275	1450
1775683500	0.393	0.033	9.17	0.393	0.393	0.393	2301
1775596800	0.36	-0.0228	-5.96	0.38318	0.38318	0.36	10980
1775510940	0.3827999	-0.0162	-4.06	0.36	0.3827999	0.36	2629
1775164920	0.399	0.03665	10.11	0.399	0.399	0.399	630
1775078940	0.36235	0	0.00	0.36235	0.36235	0.36235	0
1774992540	0.36235	0.03205	9.70	0.3662	0.3662	0.36235	408
1774906140	0.3303	0	0.00	0.3303	0.3303	0.3303	0
1774646940	0.3303	-0.03738	-10.17	0.3303	0.3303	0.3303	115
1774560480	0.36768	-0.05204	-12.40	0.36768	0.36768	0.36768	202
1774473900	0.41972	0.08702	26.16	0.3468	0.42132	0.3468	5155
1774387560	0.3327	-0.07034	-17.45	0.3327	0.3327	0.3327	111
1774301340	0.40304	0	0.00	0.40304	0.40304	0.40304	0
1774042140	0.40304	0	0.00	0.40304	0.40304	0.40304	0
1773955740	0.40304	0	0.00	0.40304	0.40304	0.40304	0
1773869340	0.40304	0.06654	19.77	0.40304	0.40304	0.40304	120
1773782700	0.3365	-0.041	-10.86	0.3365	0.3365	0.3365	500
1773700140	0.3775	0	0.00	0.3775	0.3775	0.3775	0
1773440940	0.3775	0	0.00	0.3775	0.3775	0.3775	0
1773354540	0.3775	0	0.00	0.3775	0.3775	0.3775	0
1773268140	0.3775	0	0.00	0.3775	0.3775	0.3775	0
1773181740	0.3775	0	0.00	0.3775	0.3775	0.3775	0
1773095340	0.3775	0	0.00	0.3775	0.3775	0.3775	0