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	0.03	8.10810810811	0.37	0.4	0.3	1090	0.3191093	CS
4	0.07125	21.6730038023	0.32875	0.4	0.25	1505	0.30278367	CS
12	0.095	31.1475409836	0.305	0.575	0.25	2654	0.32708476	CS
26	0.0381	10.5277701022	0.3619	0.575	0.25	2642	0.35210596	CS
52	-0.28	-41.1764705882	0.68	1.14	0.25	5866	0.60858906	CS
156	-1.11	-73.5099337748	1.51	1.55	0.022	47772	0.47896711	CS
260	-0.0538	-11.8554429264	0.4538	1.8	0.022	61484	0.67011551	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
1783632420	0.4	0.07328	22.43	0.3832	0.4	0.339	15234
1783545840	0.32672	-0.00973	-2.89	0.3999	0.3999	0.32672	1220
1783459740	0.33645	0	0.00	0.33645	0.33645	0.33645	0
1783373340	0.33645	0.03645	12.15	0.3548	0.3548	0.33645	820
1783027740	0.3	-0.02495	-7.68	0.37	0.37	0.3	1230
1782941280	0.32495	0.04495	16.05	0.25	0.32495	0.25	1043
1782854880	0.28	0	0.00	0.28	0.28	0.28	406
1782768480	0.28	0	0.00	0.28	0.28	0.28	0
1782509280	0.28	0	0.00	0.28	0.28	0.28	3500
1782422460	0.28	0	0.00	0.28	0.28	0.28	500
1782336000	0.28	0	0.00	0.28	0.28	0.28	1201
1782249900	0.28	0	0.00	0.28	0.28	0.28	0
1782163500	0.28	-0.018	-6.04	0.28	0.28	0.28	900
1781818140	0.298	0	0.00	0.298	0.298	0.298	0
1781731740	0.298	0.0067	2.30	0.2913	0.298	0.28	5111
1781645340	0.2913	-0.0354	-10.84	0.2913	0.31815	0.2913	1290
1781558940	0.3267	-0.01182	-3.49	0.350325	0.37	0.3267	2107
1781299740	0.33852	0.00977	2.97	0.3999	0.3999	0.334585	1559
1781213220	0.32875	-0.021575	-6.16	0.32875	0.32875	0.32875	189
1781126940	0.350325	0.023625	7.23	0.350325	0.350325	0.350325	556
1781040540	0.3267	-0.01176	-3.47	0.3062	0.34925	0.3062	1282
1780954140	0.33846	-0.00393	-1.15	0.32278	0.33846	0.32278	940
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