AdAlta Limited【1AD】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	0.0005	16.6666666667	0.003	0.004	0.003	715663	0.003	DE
4	-0.0005	-12.5	0.004	0.005	0.003	2557528	0.00389491	DE
12	-0.0015	-30	0.005	0.006	0.003	4161087	0.00448696	DE
26	0.0005	16.6666666667	0.003	0.008	0.003	6647985	0.00521446	DE
52	0.0015	75	0.002	0.008	0.002	7142093	0.00404779	DE
156	-0.0195	-84.7826086957	0.023	0.048	0.002	3080173	0.00738023	DE
260	-0.1315	-97.4074074074	0.135	0.15	0.002	1957013	0.01080333	DE

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
1782281700	0.003	0	0.00	0.003	0.003	0.003	441712
1782195300	0.003	0	0.00	0.003	0.003	0.003	24667
1782108900	0.003	0	0.00	0.004	0.004	0.003	201050
1781849700	0.003	0	0.00	0.003	0.003	0.003	0
1781763300	0.003	0	0.00	0.004	0.004	0.003	2536936
1781676900	0.003	-0.0005	-14.29	0.003	0.003	0.003	100000
1781590500	0.0035	-0.0005	-12.50	0.004	0.004	0.0035	610555
1781504100	0.004	0.0005	14.29	0.004	0.004	0.004	182880
1781244900	0.0035	-0.0005	-12.50	0.0035	0.0035	0.0035	174074
1781158500	0.004	0.0005	14.29	0.004	0.004	0.004	143620
1781072100	0.0035	0	0.00	0.0035	0.0035	0.0035	1600000
1780985700	0.0035	-0.0005	-12.50	0.004	0.004	0.0035	510600
1780640100	0.004	0	0.00	0.004	0.004	0.004	0
1780553700	0.004	0	0.00	0.004	0.004	0.004	51750
1780467300	0.004	0	0.00	0.004	0.004	0.004	6042083
1780380900	0.004	-0.0005	-11.11	0.005	0.005	0.004	5949437
1780294500	0.0045	0	0.00	0.0045	0.0045	0.0045	0
1780035300	0.0045	0.0005	12.50	0.0045	0.0045	0.0045	20200
1779948900	0.004	0	0.00	0.004	0.004	0.004	1574209
1779862500	0.004	-0.0005	-11.11	0.004	0.004	0.004	21198390
1779776100	0.0045	0	0.00	0.005	0.005	0.0045	200100
1779689700	0.0045	0.0005	12.50	0.005	0.005	0.0045	2312669
1779430500	0.004	-0.0005	-11.11	0.004	0.004	0.004	3370000
1779344100	0.0045	0.0005	12.50	0.005	0.005	0.0045	1116428
1779257700	0.004	-0.001	-20.00	0.005	0.005	0.004	2056801
1779171300	0.005	0	0.00	0.005	0.005	0.005	950000
1779084900	0.005	0	0.00	0.005	0.005	0.005	500050
1778825700	0.005	0	0.00	0.005	0.005	0.005	11443
1778739300	0.005	0	0.00	0.005	0.0055	0.005	3185866
1778652900	0.005	0	0.00	0.005	0.005	0.005	5514392
1778566500	0.005	-0.0005	-9.09	0.005	0.005	0.005	2209000
1778480100	0.0055	0.0005	10.00	0.005	0.0055	0.005	12986569
1778220900	0.005	0	0.00	0.005	0.0055	0.005	12708792
1778134500	0.005	0.001	25.00	0.005	0.005	0.004	2165739
1778048100	0.004	-0.0005	-11.11	0.004	0.0045	0.004	652991
1777961700	0.0045	0	0.00	0.005	0.005	0.0045	1700000
1777875300	0.0045	-0.0005	-10.00	0.005	0.005	0.004	2420625
1777616100	0.005	0	0.00	0.005	0.005	0.005	0
1777529700	0.005	0	0.00	0.005	0.005	0.005	0
1777443300	0.005	0.001	25.00	0.005	0.006	0.005	32980605
1777356900	0.004	0	0.00	0.004	0.0045	0.004	314199
1777270500	0.004	0	0.00	0.004	0.004	0.004	1160000
1777011300	0.004	0	0.00	0.004	0.004	0.004	2000000
1776924900	0.004	0	0.00	0.004	0.004	0.004	14588
1776838500	0.004	0	0.00	0.004	0.004	0.004	110500
1776752100	0.004	0	0.00	0.004	0.0045	0.004	4190519
1776665700	0.004	0	0.00	0.004	0.004	0.004	0
1776406500	0.004	0	0.00	0.004	0.004	0.004	1338982
1776320100	0.004	0	0.00	0.004	0.004	0.004	2000079
1776233700	0.004	0	0.00	0.004	0.004	0.004	81807
1776147300	0.004	0	0.00	0.004	0.004	0.004	1586687
1776060900	0.004	0	0.00	0.004	0.004	0.004	833410
1775801700	0.004	0	0.00	0.004	0.004	0.004	747869
1775715300	0.004	0	0.00	0.004	0.004	0.004	1061
1775628900	0.004	0	0.00	0.004	0.004	0.0035	5439407
1775542500	0.004	0	0.00	0.004	0.004	0.004	8270437
1775106900	0.004	-0.0005	-11.11	0.005	0.005	0.004	8041696
1775020500	0.0045	0.0005	12.50	0.005	0.006	0.0045	48121685
1774934100	0.004	0	0.00	0.004	0.004	0.004	0
1774847700	0.004	0	0.00	0.004	0.004	0.004	200000
1774588500	0.004	0	0.00	0.004	0.004	0.004	2630183
1774502100	0.004	0	0.00	0.004	0.004	0.004	754555
1774415700	0.004	0	0.00	0.004	0.004	0.004	737