Mega Matrix Inc【MPU】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	0.0893	29.7666666667	0.3	0.78	0.21	37054538	0.35155833	CS
4	-0.1207	-23.6666666667	0.51	0.78	0.21	9857227	0.35219535	CS
12	-0.4207	-51.9382716049	0.81	0.8415	0.21	3266085	0.3556816	CS
26	-0.9807	-71.5839416058	1.37	1.37	0.21	1625020	0.38689444	CS
52	-0.4707	-54.7325581395	0.86	4.44	0.21	1193527	0.98492397	CS
156	-0.7407	-65.5486725664	1.13	4.48	0.21	526425	1.26718619	CS
260	-1.4107	-78.3722222222	1.8	4.48	0.21	476389	1.27001648	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781303400	0.4241	-0.0291	-6.42	0.4577	0.48	0.3808	502735
1781217000	0.4532	-0.0242	-5.07	0.4563	0.517	0.416126	1673339
1781130600	0.4774	0.1281	36.67	0.324	0.49899	0.3068	7027504
1781044200	0.3493	0.1193	51.87	0.245	0.78	0.2139	169182209
1780957800	0.23	-0.0352	-13.27	0.23	0.23729	0.21	971788
1780698600	0.2652	-0.034799	-11.60	0.3	0.3	0.2652	6417849
1780612200	0.299999	-1.0E-6	-0.00	0.288	0.3151	0.288	213770
1780525800	0.3	-0.033	-9.91	0.3499	0.35	0.2565	520635
1780439400	0.333	-0.0649	-16.31	0.3938999	0.42	0.333	162034
1780353000	0.3978999	-0.0011	-0.28	0.4094	0.4167	0.387	110683
1780093800	0.399	-0.016	-3.86	0.415	0.415	0.3902	56642
1780007400	0.415	0.0050001	1.22	0.4126	0.4223	0.3829	145782
1779921000	0.4099999	-0.0134	-3.16	0.445	0.4532	0.4099999	64463
1779834600	0.4234	-0.1127	-21.02	0.51	0.55	0.4234	191053
1779489000	0.5361	-0.0141	-2.56	0.5436	0.5729	0.53	157821
1779402600	0.5502	0.00015	0.03	0.5573	0.5699	0.5336	25686
1779316200	0.55005	-0.00995	-1.78	0.56	0.58	0.5352	32972
1779229800	0.56	-0.0633	-10.16	0.5004999	0.5649	0.5004999	50932
1779143400	0.6233	0.1233	24.66	0.53	0.66	0.53	262355
1778884200	0.5	-0.015	-2.91	0.51	0.527315	0.5	19791
1778797800	0.515	0.0148	2.96	0.5268	0.5689999	0.515	20750
1778711400	0.5002	-0.0398	-7.37	0.5402	0.5799	0.4999	95667
1778625000	0.54	-0.0099	-1.80	0.5542	0.5799	0.54	31200
1778538600	0.5499	-0.0173	-3.05	0.56	0.6	0.54	94808
1778279400	0.5672	-0.0318	-5.31	0.6157	0.6157	0.5598999	37409
1778193000	0.599	0.014	2.39	0.5967	0.603	0.56	39700
1778106600	0.585	0.0072	1.25	0.5659	0.61	0.56	51078
1778020200	0.5778	-0.0068	-1.16	0.63	0.63	0.5565	49388
1777933800	0.5846	0.0601	11.46	0.53	0.5846	0.53	35776
1777674600	0.5245	-0.0139	-2.58	0.5507	0.5507	0.5011	32996
1777588200	0.5384	-0.0452	-7.75	0.609	0.609	0.5335	56598
1777501800	0.5836	-0.0504	-7.95	0.6048	0.6207	0.56	92047
1777415400	0.634	0.036	6.02	0.601	0.649999	0.598	31797
1777329000	0.598	-0.0247	-3.97	0.6119	0.66	0.5899	40383
1777069800	0.6227	0.0237	3.96	0.63	0.6899999	0.6099	61522
1776983400	0.599	-0.011	-1.80	0.6289	0.68	0.56	73177
1776897000	0.61	-0.0401	-6.17	0.68	0.7241	0.61	36073
1776810600	0.6501	-0.043	-6.20	0.6925	0.6949999	0.6501	28543
1776724200	0.6931	-0.0029	-0.42	0.7173	0.7173	0.6931	15046
1776465000	0.6959999	-0.0205	-2.86	0.75	0.75	0.6959999	22940
1776378600	0.7165	-0.01525	-2.08	0.7366	0.7415	0.6901	62855
1776292200	0.73175	0.02235	3.15	0.7094	0.74	0.705	66783
1776205800	0.7094	0.0413	6.18	0.6669	0.71	0.6669	37481
1776119400	0.6681	0.0077	1.17	0.68	0.6852	0.6301	22672
1775860200	0.6604	-0.002	-0.30	0.6492	0.68	0.6492	16816
1775773800	0.6624	-0.0776	-10.49	0.6222	0.6959999	0.6111	268516
1775687400	0.74	0.02	2.78	0.7056	0.76	0.7056	27522
1775601000	0.72	-0.04	-5.26	0.7517	0.754901	0.71	118372
1775514600	0.76	-0.05	-6.17	0.74	0.7977	0.7	258218
1775169000	0.81	0.05	6.58	0.77	0.81	0.77	18485
1775082600	0.76	0	0.00	0.76	0.77	0.74	5411
1774996200	0.76	0.005	0.66	0.7401	0.7609	0.74	23419
1774909800	0.755	0.01	1.34	0.74	0.76	0.74	64472
1774650600	0.745	-0.0057	-0.76	0.741	0.7705	0.74	35921
1774564200	0.7507	-0.0083	-1.09	0.7514	0.7588	0.741	2784
1774477800	0.759	-0.0053	-0.69	0.7308	0.7997	0.71	91944
1774391400	0.7643	0.0143	1.91	0.8011	0.8011	0.7393999	24135
1774305000	0.75	-0.08	-9.64	0.8081	0.8415	0.7006	45909
1774045800	0.83	0.0117	1.43	0.81	0.83	0.81	6846
1773959400	0.8183	-0.0516	-5.93	0.8631	0.8631	0.8083	16160
1773873000	0.8699	0.0062	0.72	0.883	0.883	0.8297	52116
1773786600	0.8637	-0.0389	-4.31	0.8865	0.8887	0.8637	29098
1773700200	0.9026	0.0626	7.45	0.8543	0.9189	0.84	73360
1773441000	0.84	-0.0119	-1.40	0.8584	0.869	0.84	20274