Castellum Inc【CTM】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	-0.162	-18.6206896552	0.87	0.8781	0.7001	980426	0.81934298	CS
4	-0.012	-1.66666666667	0.72	0.8781	0.6335	2366737	0.75279547	CS
12	-0.142	-16.7058823529	0.85	0.884149	0.48	1449713	0.71569323	CS
26	-0.362	-33.8317757009	1.07	1.24	0.48	1477366	0.86329723	CS
52	-0.302	-29.900990099	1.01	1.56	0.48	2419174	1.07470818	CS
156	0.0583	8.97337232569	0.6497	2.83	0.1216	2155173	1.00576407	CS
260	-0.572	-44.6875	1.28	2.83	0.1216	1807939	1.00913877	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780612200	0.7608	-0.0066	-0.86	0.7111	0.7649	0.7111	821634
1780525800	0.7674	-0.0636	-7.65	0.8199999	0.82455	0.7504999	1110542
1780439400	0.831	-0.0471	-5.36	0.8668	0.8767	0.8201	897673
1780353000	0.8781	0.0302	3.56	0.85	0.8781	0.84	1196800
1780093800	0.8479	-0.012	-1.40	0.87	0.87	0.8199999	875482
1780007400	0.8599	0.0500001	6.17	0.81	0.86	0.79775	1876962
1779921000	0.8098999	-0.0001	-0.01	0.8158	0.8199999	0.7645999	1569136
1779834600	0.81	0.1200001	17.39	0.71	0.8272	0.6934	3171066
1779489000	0.6899999	0.0103999	1.53	0.6985	0.7	0.672	1150750
1779402600	0.6796	0.0046	0.68	0.661	0.68	0.6505	700826
1779316200	0.675	0.0235	3.61	0.675	0.675	0.6415	888832
1779229800	0.6515	-0.0067	-1.02	0.6533	0.6959999	0.635	1407529
1779143400	0.6582	-0.0177	-2.62	0.6899999	0.6899999	0.6334999	1237487
1778884200	0.6758999	-0.0121	-1.76	0.667	0.6889	0.6635	753359
1778797800	0.6879999	0.0174999	2.61	0.6693	0.7	0.6555	1034896
1778711400	0.6705	-0.0066	-0.97	0.6763	0.6798	0.6603	904102
1778625000	0.6771	-0.0505	-6.94	0.7211	0.7211	0.67	1420668
1778538600	0.7276	-0.0254	-3.37	0.75	0.7699	0.715	1727833
1778279400	0.753	0.0964	14.68	0.72	0.8064	0.7133	22222423
1778193000	0.6566	-0.0354	-5.12	0.7	0.7	0.6401	889377
1778106600	0.6919999	0.0259999	3.90	0.6662	0.6995	0.6662	978957
1778020200	0.666	-0.0106	-1.57	0.6891	0.6994	0.6619	670747
1777933800	0.6766	0.0197	3.00	0.6499	0.6925	0.6499	541805
1777674600	0.6569	-0.0076	-1.14	0.6692	0.67	0.6301	512123
1777588200	0.6645	0.0238	3.71	0.6499	0.6699	0.63	470823
1777501800	0.6407	-0.0261	-3.91	0.67	0.6726	0.6329	610804
1777415400	0.6667999	-0.0332	-4.74	0.6982	0.7	0.6657999	547924
1777329000	0.7	0.0097	1.41	0.6903	0.718	0.6903	401283
1777069800	0.6903	-0.0023	-0.33	0.71	0.7166	0.6854	605214
1776983400	0.6926	-0.0275	-3.82	0.7354	0.74	0.6802	912909
1776897000	0.7201	0.0190001	2.71	0.7044	0.73	0.7044	708872
1776810600	0.7010999	-0.0239	-3.30	0.7255	0.731998	0.6902	512206
1776724200	0.725	-0.0045	-0.62	0.7195	0.7287	0.7	543343
1776465000	0.7295	0.0284001	4.05	0.75	0.7574999	0.7134	903332
1776378600	0.7010999	-0.018	-2.50	0.661	0.720899	0.661	767301
1776292200	0.7191	0.0371	5.44	0.6899999	0.724899	0.685	573218
1776205800	0.682	-0.0026	-0.38	0.6883	0.7141999	0.67	866427
1776119400	0.6846	0.0313	4.79	0.6449	0.6846	0.63895	729580
1775860200	0.6533	-0.0146	-2.19	0.6657	0.68385	0.6374	744862
1775773800	0.6679	-0.0011	-0.16	0.678	0.686	0.6509	596936
1775687400	0.669	0.0409	6.51	0.6838	0.7067	0.6512	1186564
1775601000	0.6281	-0.032	-4.85	0.6504	0.6575	0.6152	638244
1775514600	0.6601	0.0162	2.52	0.66	0.6999	0.6501	567287
1775169000	0.6439	0.0141	2.24	0.6077	0.6519	0.5715	1005718
1775082600	0.6298	0.0403	6.84	0.6	0.6982	0.6	1402115
1774996200	0.5895	0.0496	9.19	0.533	0.6084	0.48	3410341
1774909800	0.5399	-0.0802	-12.93	0.6076	0.62	0.5336	2494856
1774650600	0.6201	-0.0342	-5.23	0.663	0.667	0.6088	3056759
1774564200	0.6543	-0.0425	-6.10	0.6842	0.6984	0.6452	1216944
1774477800	0.6968	0.0167	2.46	0.6934	0.72	0.68405	1392279
1774391400	0.6801	-0.0255	-3.61	0.7079	0.72	0.673	1167498
1774305000	0.7056	-0.043	-5.74	0.7387	0.75	0.6717	2058057
1774045800	0.7486	-0.0279	-3.59	0.75	0.7755	0.7427	1292920
1773959400	0.7765	-0.0135	-1.71	0.79	0.79	0.766	814986
1773873000	0.79	-0.0256	-3.14	0.8074	0.8237	0.7735	1113294
1773786600	0.8156	-0.0094	-1.14	0.8268	0.8369	0.8103	596820
1773700200	0.825	-0.005	-0.60	0.8381	0.8495	0.8221	891942
1773441000	0.83	-0.0221	-2.59	0.85	0.884149	0.8287	720678
1773354600	0.8521	-0.0179	-2.06	0.8629	0.88	0.8521	575691
1773268200	0.87	-0.0051	-0.58	0.859	0.9	0.8553	602833
1773181800	0.8751	-0.0104	-1.17	0.8894	0.8956	0.8617	425287
1773095400	0.8855	-0.0145	-1.61	0.885	0.8871	0.8443	1115456
1772839800	0.9	-0.0285	-3.07	0.9169	0.9276	0.8832	927935
1772753400	0.9285	-0.0223	-2.35	0.97	0.97	0.9109	586229