Mixed Martial Arts Group Limited【MMA】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	0.1234	23.4155597723	0.527	0.68	0.5	196142	0.54919334	CS
4	0.1129	21.0046511628	0.5375	0.68	0.46	433032	0.51137471	CS
12	0.2065	46.5194863708	0.4439	0.77	0.3456	420365	0.52898102	CS
26	-0.6496	-49.9692307692	1.3	1.49	0.3456	387032	0.65006059	CS
52	-0.7496	-53.5428571429	1.4	3.07	0.3456	1292142	1.29489353	CS
156	-4.0996	-86.3073684211	4.75	5.25	0.3456	710775	1.33711136	CS
260	-4.0996	-86.3073684211	4.75	5.25	0.3456	710775	1.33711136	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	0.574	0.0543	10.45	0.5219	0.574	0.49	291801
1780612200	0.5197	-0.0396	-7.08	0.5665	0.5665	0.5	365237
1780525800	0.5593	-0.0057	-1.01	0.5653	0.5699999	0.546999	58561
1780439400	0.5649999	-0.009	-1.57	0.548	0.5662	0.543801	75894
1780353000	0.574	0.0338	6.26	0.5426	0.577	0.53	393685
1780093800	0.5402	-0.003099	-0.57	0.527	0.5494	0.527	87335
1780007400	0.543299	-0.000301	-0.06	0.531	0.5749	0.52	319259
1779921000	0.5436	-0.0244	-4.30	0.5699999	0.5785	0.53	78129
1779834600	0.5679999	0.0210999	3.86	0.5341	0.575	0.5306999	133700
1779489000	0.5469	0.0569	11.61	0.4694	0.56	0.4694	478431
1779402600	0.49	-0.019	-3.73	0.4856	0.5255	0.46	4899212
1779316200	0.509	-0.009	-1.74	0.52	0.549	0.50545	204374
1779229800	0.518	-0.018	-3.36	0.536	0.553591	0.5155999	160231
1779143400	0.536	-0.0167	-3.02	0.5518999	0.5526	0.5222	82023
1778884200	0.5527	0.0331001	6.37	0.504	0.5675	0.504	173643
1778797800	0.5195999	-0.0264	-4.84	0.5296	0.53745	0.4777	206021
1778711400	0.546	-0.012	-2.15	0.5467999	0.5582	0.5302	119795
1778625000	0.558	0.0132001	2.42	0.5436	0.558	0.5351	121799
1778538600	0.5447999	-0.0002	-0.04	0.5333	0.55	0.5223	144291
1778279400	0.545	-0.0009	-0.16	0.5375	0.575	0.5265	125996
1778193000	0.5459	-0.0241	-4.23	0.5417	0.5553	0.5001	425310
1778106600	0.5699999	0.0199999	3.64	0.546	0.675	0.5158	1635590
1778020200	0.55	-0.0734	-11.77	0.6193999	0.6402	0.5321	402720
1777933800	0.6234	-0.0248	-3.83	0.6573	0.6613	0.6151	48659
1777674600	0.6482	0.0113	1.77	0.6435999	0.6664	0.63525	97258
1777588200	0.6369	-0.0231	-3.50	0.649	0.66	0.6149	155843
1777501800	0.66	0.01	1.54	0.6489	0.6899999	0.62705	379975
1777415400	0.65	-0.1176	-15.32	0.7314	0.7461	0.601001	468365
1777329000	0.7675999	0.0215499	2.89	0.7304	0.77	0.7108	350556
1777069800	0.74605	0.01045	1.42	0.764	0.7652369	0.7127	324266
1776983400	0.7356	0.0068	0.93	0.76	0.76	0.7	337501
1776897000	0.7288	0.1058	16.98	0.66	0.7695999	0.66	1751877
1776810600	0.623	0.074	13.48	0.55	0.623	0.54945	400826
1776724200	0.549	0.0569	11.56	0.522	0.55	0.4827	217090
1776465000	0.4921	-0.0109	-2.17	0.51	0.5451	0.4915	198284
1776378600	0.503	-0.0099	-1.93	0.4949	0.5447	0.4794	447241
1776292200	0.5129	0.0217	4.42	0.504	0.5618	0.4598	1326784
1776205800	0.4912	0.029	6.27	0.4631	0.4996	0.45	294417
1776119400	0.4622	0.0162	3.63	0.4451	0.4679	0.4203	352449
1775860200	0.446	0.0239	5.66	0.4215	0.446	0.4148	219750
1775773800	0.4221	-0.0059	-1.38	0.4194	0.428	0.3473	800575
1775687400	0.428	-0.012	-2.73	0.4469	0.4692	0.4109999	326875
1775601000	0.44	0.02	4.76	0.4116	0.446	0.4046	105669
1775514600	0.42	-0.0001	-0.02	0.42	0.4339	0.4045	141851
1775169000	0.4201	-0.0419	-9.07	0.46	0.4785	0.4201	137248
1775082600	0.462	0.009	1.99	0.4614	0.5074	0.4351	370221
1774996200	0.453	0.0069	1.55	0.465	0.4788	0.441	201380
1774909800	0.4461	0.0199	4.67	0.43	0.4788	0.4251	375504
1774650600	0.4262	-0.0449	-9.53	0.48	0.4885	0.4258	239914
1774564200	0.4711	0.0413	9.61	0.42	0.4788	0.42	440456
1774477800	0.4298	0.019	4.63	0.4268	0.44345	0.3845	459814
1774391400	0.4108	-0.0557	-11.94	0.5	0.5	0.3456	933982
1774305000	0.4665	0.068701	17.27	0.4	0.48	0.3525	692030
1774045800	0.397799	-0.008	-1.97	0.403	0.42	0.39	55005
1773959400	0.405799	-0.005101	-1.24	0.43	0.4319	0.3904	96164
1773873000	0.4109	-0.0141	-3.32	0.4349	0.4355	0.401	136242
1773786600	0.425	-0.0118	-2.70	0.442	0.464	0.4112	425856
1773700200	0.4368	0.0278001	6.80	0.4099999	0.4368	0.4099999	104421
1773441000	0.4089999	-0.037	-8.30	0.4439	0.4498	0.395749	275347
1773354600	0.446	0.0208	4.89	0.4183	0.455	0.4089999	284390
1773268200	0.4252	-0.0157	-3.56	0.445	0.4644	0.4114	377120
1773181800	0.4409	-0.0061	-1.36	0.449	0.4894	0.431	691158
1773095400	0.447	0.0128	2.95	0.4351	0.469199	0.4006	626460
1772839800	0.4342	-0.0182	-4.02	0.459	0.459	0.4337	94697