Moving iMage Technologies Inc【MITQ】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	-0.0166	-2.70094370322	0.6146	0.6599	0.598	64647	0.60835591	CS
4	-0.0134	-2.19169120052	0.6114	0.6599	0.56	105614	0.61090034	CS
12	0.038	6.78571428571	0.56	0.8058	0.5	259796	0.62010299	CS
26	-0.16	-21.1081794195	0.758	0.81	0.4201	139800	0.62689755	CS
52	0.038	6.78571428571	0.56	1.66	0.4201	926616	0.84620076	CS
156	-0.512	-46.1261261261	1.11	1.66	0.4201	564862	0.83705558	CS
260	-11.402	-95.0166666667	12	26.6	0.4201	664052	1.62919172	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
1780698600	0.6	-0.002	-0.33	0.618	0.62	0.6	34359
1780612200	0.602	-0.012	-1.95	0.6163999	0.6242	0.6	127380
1780525800	0.614	0.004	0.66	0.61	0.6199	0.6	32581
1780439400	0.61	-0.006	-0.97	0.6158	0.6208	0.6	44807
1780353000	0.616	0.005	0.82	0.6	0.6599	0.6	47764
1780093800	0.611	-0.0088	-1.42	0.6146	0.6309	0.6	70703
1780007400	0.6198	0.0198	3.30	0.581	0.62	0.581	32460
1779921000	0.6	0.005	0.84	0.5985	0.6115	0.576101	67238
1779834600	0.595	-0.033	-5.25	0.6119	0.6119	0.576401	24390
1779489000	0.628	0.012	1.95	0.576	0.628	0.576	50181
1779402600	0.616	0.0059	0.97	0.6123	0.6329	0.5754	28122
1779316200	0.6101	-0.0069	-1.12	0.6	0.6294999	0.6	100212
1779229800	0.617	-0.001	-0.16	0.61	0.6299	0.594	266910
1779143400	0.618	0.027	4.57	0.6232	0.63	0.6	104554
1778884200	0.591	-0.0354	-5.65	0.62	0.62	0.5839	123077
1778797800	0.6264	0.0263	4.38	0.6032	0.6348	0.598099	127799
1778711400	0.6001	0.0031	0.52	0.6	0.6197	0.5755	156936
1778625000	0.597	-0.0077	-1.27	0.587	0.6199	0.56	118087
1778538600	0.6047	-0.0153	-2.47	0.61	0.62	0.6	145875
1778279400	0.62	0.008	1.31	0.6114	0.6288	0.5787	337591
1778193000	0.612	-0.003	-0.49	0.6193999	0.6349	0.6002	99937
1778106600	0.615	0.02395	4.05	0.6066	0.6491	0.5917	149270
1778020200	0.59105	-0.00195	-0.33	0.6032	0.62	0.5852	189103
1777933800	0.593	-0.003	-0.50	0.5840999	0.63	0.58	257856
1777674600	0.596	-0.0398	-6.26	0.6231	0.6231	0.574	122003
1777588200	0.6358	-0.0004	-0.06	0.636	0.663	0.6	199713
1777501800	0.6362	-0.0338	-5.04	0.67	0.6949999	0.63	180985
1777415400	0.67	-0.0175	-2.55	0.68	0.6999	0.65	296207
1777329000	0.6875	0.0475	7.42	0.745	0.765	0.6536	2388971
1777069800	0.64	0.031	5.09	0.63	0.7274	0.6111	790673
1776983400	0.609	0.053	9.53	0.573	0.63	0.554	349147
1776897000	0.556	-0.0011	-0.20	0.5633	0.581	0.55	59683
1776810600	0.5571	-0.034	-5.75	0.5793	0.594899	0.55	139233
1776724200	0.5911	-0.01	-1.66	0.5891	0.6019	0.5628	87328
1776465000	0.6011	0.0131	2.23	0.5886	0.6011	0.5561	91041
1776378600	0.588	0.0084	1.45	0.5792	0.6	0.5504	170851
1776292200	0.5796	-0.0285	-4.69	0.6	0.608	0.5231	660245
1776205800	0.6081	0.0381001	6.68	0.5699999	0.8058	0.52	6123287
1776119400	0.5699999	0.0088999	1.59	0.55	0.59	0.55	18578
1775860200	0.5611	-0.0214	-3.67	0.558	0.5826	0.558	9178
1775773800	0.5825	-0.0211	-3.50	0.586	0.586	0.5554	10780
1775687400	0.6036	0.0036	0.60	0.6179	0.6378	0.5800999	52315
1775601000	0.6	0.0011	0.18	0.5994	0.6	0.5627	55736
1775514600	0.5989	0.0459	8.30	0.56	0.6044	0.56	18143
1775169000	0.553	-0.024	-4.16	0.5788	0.623	0.546	18444
1775082600	0.577	0.059	11.39	0.5295	0.577	0.5295	10564
1774996200	0.518	-0.007	-1.33	0.5018	0.545	0.5018	108927
1774909800	0.525	-0.027	-4.89	0.5679999	0.5679999	0.512	64580
1774650600	0.552	-0.0231	-4.02	0.548	0.622	0.5429	82014
1774564200	0.5750999	-0.02535	-4.22	0.5725	0.5835	0.5511	9694
1774477800	0.60045	0.00695	1.17	0.59	0.63	0.5755	26056
1774391400	0.5935	-0.0001	-0.02	0.5934	0.5936	0.5521009	12451
1774305000	0.5936	-0.0245	-3.96	0.6057	0.6057	0.5454	41741
1774045800	0.6181	0.068	12.36	0.5	0.6181	0.5	100556
1773959400	0.5501	0.0001	0.02	0.526	0.5618	0.526	20211
1773873000	0.55	-0.018	-3.17	0.579	0.579	0.55	4159
1773786600	0.5679999	-0.0121	-2.09	0.575	0.575	0.5484	7752
1773700200	0.5800999	0.0279999	5.07	0.5518999	0.5817	0.5456	6119
1773441000	0.5521	-0.0179	-3.14	0.56	0.5699999	0.5513	29980
1773354600	0.5699999	0	0.00	0.578	0.59999	0.556801	38802
1773268200	0.5699999	0	0.00	0.5351	0.5699999	0.5101	75816
1773181800	0.5699999	-0.0037	-0.64	0.5704	0.58505	0.5652	9957
1773095400	0.5737	-0.0163	-2.76	0.5698	0.5769	0.532	24061
1772839800	0.59	0.006516	1.12	0.5312	0.59	0.5312	40873