Zion Oil and Gas Inc (QX)【ZNOG】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	-0.0511	-11.3555555556	0.45	0.46	0.39	3475330	0.41105191	CS
4	-0.1922	-32.5156487904	0.5911	0.635665	0.39	3296343	0.4928344	CS
12	0.0089	2.28205128205	0.39	0.6995	0.376	4042248	0.48896718	CS
26	0.1309	48.8432835821	0.268	0.6995	0.2331	4404647	0.42003379	CS
52	0.1929	93.640776699	0.206	0.6995	0.1501	3768913	0.32733919	CS
156	0.3352	526.216640502	0.0637	0.6995	0.03	3348434	0.18687658	CS
260	-0.0211	-5.02380952381	0.42	0.6995	0.03	2901398	0.18032975	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
1783459740	0.3989	-0.0141	-3.41	0.4269	0.4275	0.39	2525067
1783373340	0.413	0.013	3.25	0.4	0.43	0.3901	2846280
1783027740	0.4	-0.029	-6.76	0.44	0.44	0.39	4412317
1782941280	0.429	-0.02105	-4.68	0.45	0.46	0.4104999	4117657
1782854880	0.45005	-0.04848	-9.72	0.4989	0.5	0.444	4552956
1782768300	0.49853	0.00853	1.74	0.49	0.517	0.49	1350393
1782509280	0.49	-0.0098	-1.96	0.515	0.525	0.48	2913637
1782422460	0.4998	-0.0099	-1.94	0.5094999	0.51	0.49	1334592
1782336000	0.5097	-0.0053	-1.03	0.5125	0.525	0.498	3154919
1782250140	0.515	-0.0201	-3.76	0.54	0.574	0.51	2659655
1782163500	0.5351	0.0351	7.02	0.51	0.549	0.5	3005183
1781818140	0.5	-0.01	-1.96	0.5379	0.5384	0.5	3615210
1781731740	0.51	-0.0008	-0.16	0.5195999	0.575	0.51	3440144
1781645340	0.5108	-0.0142	-2.70	0.515	0.5397999	0.5001	2049323
1781558940	0.525	-0.0248	-4.51	0.5587	0.5587	0.4901	5206806
1781299740	0.5498	-0.0031	-0.56	0.549	0.5565	0.5248	3724475
1781213220	0.5528999	-0.0215	-3.74	0.5708	0.635665	0.5465	4878375
1781126940	0.5744	-0.0126	-2.15	0.5911	0.61	0.5699999	3547190
1781040540	0.587	-0.043	-6.83	0.6281	0.6395999	0.5699999	5459135
1780954140	0.63	-0.0189	-2.91	0.645	0.668	0.6138	3890841
1780694940	0.6489	0.0301	4.86	0.6425	0.6995	0.61935	6382212
1780608540	0.6188	0.0838	15.66	0.5396	0.62	0.53	6715235
1780522140	0.535	0.0242	4.74	0.5225	0.539	0.52	1939914
1780435740	0.5108	0.0008	0.16	0.51	0.552	0.4855	3465625
1780349340	0.51	0.0262	5.42	0.4998	0.5115	0.48	2653800
1780090080	0.4838	-0.01929	-3.83	0.509	0.5578999	0.4661	5771104
1780003320	0.50309	0.03199	6.79	0.465	0.509	0.4437	5613983
1779917340	0.4711	-0.0716	-13.19	0.54175	0.545	0.466	10554123
1779830940	0.5427	-0.0393	-6.75	0.59	0.597	0.522	7817327
1779484920	0.582	0.00906	1.58	0.573	0.625	0.573	8471028
1779398880	0.57294	0.03944	7.39	0.534	0.5979	0.5278	10471360
1779312300	0.5335	0.0804	17.74	0.4533	0.5395	0.45305	10992676
1779225660	0.4531	0.011	2.49	0.448	0.456	0.4405	2579847
1779139740	0.4421	0.0036	0.82	0.44	0.44564	0.4349	1533347
1778880000	0.4385	0.0105	2.45	0.423	0.44	0.423	2702869
1778793900	0.428	-0.009	-2.06	0.437	0.443	0.4134	4360941
1778707380	0.437	0.0099	2.32	0.4278	0.449	0.426	3009369
1778621340	0.4271	-0.003	-0.70	0.44	0.444	0.4269	2588142
1778534940	0.4301	0.012	2.87	0.4199	0.45	0.416	12727258
1778275200	0.4181	-0.0004	-0.10	0.414	0.42	0.4022	6133793
1778188800	0.4185	0.0023	0.55	0.4195	0.42	0.414	1709357
1778102520	0.4162	-0.00135	-0.32	0.4163	0.42	0.413	1606768
1778016000	0.41755	0.02005	5.04	0.3999	0.42	0.3965	3589534
1777930140	0.3975	-0.0079	-1.95	0.412	0.4147	0.396	2031707
1777671000	0.4054	0.0039501	0.98	0.4015	0.4099	0.39	2006374
1777584540	0.4014499	-0.01835	-4.37	0.4199	0.4238	0.395	3908183
1777498140	0.4198	0.0074	1.79	0.415	0.421	0.4073	7542579
1777411800	0.4124	-0.00334	-0.80	0.417	0.42	0.4	3505796
1777325400	0.41574	0.0178401	4.48	0.398	0.4185	0.391	4670903
1777065780	0.3978999	0.0018999	0.48	0.3902	0.399	0.39	1656178
1776979740	0.396	0.0063	1.62	0.3895	0.4	0.3888	1132706
1776893280	0.3897	0.0007	0.18	0.3898	0.394	0.3861	1731768
1776806940	0.389	0.0058	1.51	0.385	0.39495	0.3832	1546577
1776720540	0.3832	-0.0018	-0.47	0.3837999	0.3889	0.3785	1880581
1776460800	0.385	-0.002	-0.52	0.387	0.39	0.3775	2847530
1776374940	0.387	0.0021	0.55	0.3815	0.392	0.379	2196000
1776288360	0.3849	-0.0038	-0.98	0.39	0.3948999	0.376	1677459
1776202140	0.3887	-0.0001	-0.03	0.3888	0.3925	0.383	1369894
1776115740	0.3888	-0.0047	-1.19	0.394	0.397	0.3825	1565328
1775856000	0.3935	0.0016	0.41	0.3945	0.395	0.383	1626514
1775770140	0.3919	0.0019	0.49	0.39	0.3943999	0.382	2308998
1775683500	0.39	0.011	2.90	0.3797	0.39	0.37	3397785