Drone Volt【ALDRV】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	0.009	2.36842105263	0.38	0.408	0.3552	287216	0.37829182	DE
4	-0.051	-11.5909090909	0.44	0.458	0.3552	367962	0.41302343	DE
12	-0.191	-32.9310344828	0.58	0.6505	0.3552	565722	0.48240186	DE
26	-0.314	-44.6657183499	0.703	0.71	0.3552	514418	0.52941573	DE
52	-0.349	-47.2899728997	0.738	0.975	0.3552	690014	0.67844899	DE
156	0.3755	2781.48148148	0.0135	0.975	0.0034	5028165	0.04902976	DE
260	0.2031	109.252286175	0.1859	0.975	0.0034	8812967	0.03738245	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783096200	0.389	0.0092	2.42	0.3798	0.4079999	0.3798	378084
1783009800	0.3798	0.0066001	1.77	0.38	0.381	0.359	310299
1782923400	0.3731999	-0.01	-2.61	0.374	0.381	0.3552	292582
1782837000	0.3832	0	0.00	0.3832	0.3832	0.3832	0
1782750600	0.3832	0.005	1.32	0.381	0.394	0.38	214385
1782491400	0.3782	0.0032	0.85	0.38	0.38	0.36	331598
1782405000	0.375	-0.011	-2.85	0.39	0.39	0.37	325923
1782318600	0.386	-0.0126	-3.16	0.3986	0.3986	0.3804	260763
1782232200	0.3986	-0.0048	-1.19	0.4	0.4	0.3912	294241
1782145800	0.4034	-0.0246	-5.75	0.4316	0.433	0.3886	899430
1781886600	0.428	0.0072	1.71	0.4292	0.4408	0.4202	279121
1781800200	0.4208	-0.0072	-1.68	0.43	0.43	0.4204	186030
1781713800	0.428	-0.0116	-2.64	0.4508	0.458	0.4224	947128
1781627400	0.4396	-0.0034	-0.77	0.45	0.45	0.4304	332981
1781541000	0.443	0.013	3.02	0.432	0.4548	0.432	522466
1781281800	0.43	0.0004	0.09	0.429	0.44	0.4232	393341
1781195400	0.4296	-0.0004	-0.09	0.43	0.439	0.4212	198285
1781109000	0.43	-0.0052	-1.19	0.437	0.437	0.4242	407410
1781022600	0.4352	-0.0056	-1.27	0.4384	0.445	0.435	148698
1780936200	0.4408	-0.0062	-1.39	0.44	0.45	0.435	278633
1780677000	0.447	0	0.00	0.447	0.447	0.447	0
1780590600	0.447	0.007	1.59	0.44	0.4492	0.435	287545
1780504200	0.44	-0.0004	-0.09	0.445	0.4538	0.4352	394914
1780417800	0.4404	-0.0002	-0.05	0.4438	0.4558	0.431	453579
1780331400	0.4406	-0.0134	-2.95	0.46	0.46	0.4362	606572
1780072200	0.454	-0.0106	-2.28	0.4602	0.4724	0.448	1034315
1779985800	0.4646	0.0086	1.89	0.46	0.47	0.4452	797694
1779899400	0.456	0.0006	0.13	0.4554	0.4748	0.447	785407
1779813000	0.4554	-0.0318	-6.53	0.49	0.492	0.455	918149
1779726600	0.4872	0.0372	8.27	0.4402	0.5	0.4402	1049632
1779467400	0.45	-0.005	-1.10	0.46	0.478	0.443	881654
1779381000	0.455	0.0068	1.52	0.45	0.461	0.43	637115
1779294600	0.4482	0.0082	1.86	0.4394	0.4482	0.4306	509519
1779208200	0.44	0.01	2.33	0.432	0.4568	0.4272	649515
1779121800	0.43	-0.029	-6.32	0.4468	0.4468	0.4254	792981
1778862600	0.459	-0.0246	-5.09	0.4798	0.4798	0.445	991291
1778776200	0.4836	0	0.00	0.4836	0.4836	0.4836	0
1778689800	0.4836	0	0.00	0.4836	0.4836	0.4836	0
1778603400	0.4836	0	0.00	0.4836	0.4836	0.4836	0
1778517000	0.4836	0	0.00	0.4836	0.4836	0.4836	0
1778257800	0.4836	-0.0014	-0.29	0.485	0.485	0.474	300003
1778171400	0.485	-0.005	-1.02	0.4994	0.4994	0.4832	424470
1778085000	0.49	-0.01	-2.00	0.5	0.5	0.481	567822
1777998600	0.5	0	0.00	0.5	0.5034999	0.4874	539347
1777912200	0.5	-0.015	-2.91	0.518	0.52	0.494	451258
1777566600	0.515	0.0162	3.25	0.5	0.52	0.496	414296
1777480200	0.4988	-0.0612	-10.93	0.53	0.538	0.491	1628676
1777393800	0.56	-0.01	-1.75	0.5725	0.5725	0.5505	138817
1777307400	0.5699999	0.0189999	3.45	0.553	0.582	0.553	359964
1777048200	0.551	0.001	0.18	0.5719999	0.5719999	0.55	169462
1776961800	0.55	0	0.00	0.55	0.55	0.55	0
1776875400	0.55	0.004	0.73	0.578	0.594	0.55	679659
1776789000	0.546	-0.024	-4.21	0.577	0.5845	0.541	371788
1776702600	0.5699999	-0.019	-3.23	0.589	0.589	0.5525	435690
1776443400	0.589	0.0035	0.60	0.5995	0.605	0.5755	573917
1776357000	0.5855	-0.0115	-1.93	0.64	0.6505	0.5855	2153175
1776270600	0.597	0.039	6.99	0.5689999	0.6075	0.5595	1099100
1776184200	0.558	-0.0005	-0.09	0.5535	0.5755	0.546	331945
1776097800	0.5585	-0.0155	-2.70	0.574	0.59	0.515	883094
1775838600	0.574	-0.0155	-2.63	0.58	0.587	0.5665	481850
1775752200	0.5895	0.0645	12.29	0.559	0.6	0.5355	1223943
1775665800	0.525	0.0425	8.81	0.538	0.5649999	0.525	512278
1775545200	0.4825	0	0.00	0.4825	0.4825	0.4825	0