Hopium SA【ALHPI】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	-0.0008	-12.3076923077	0.0065	0.0069	0.0047	12841747	0.00592273	DE
4	-0.0023	-28.75	0.008	0.0102	0.0047	13755978	0.00737409	DE
12	-0.0048	-45.7142857143	0.0105	0.0144	0.0047	11338563	0.00840033	DE
26	-0.0017	-22.972972973	0.0074	0.0264	0.0046	13537504	0.01172972	DE
52	0.005	714.285714286	0.0007	0.095	0.0001	55952852	0.00209253	DE
156	-1.4923	-99.6194926569	1.498	1.498	0.0001	25420818	0.00368035	DE
260	-29.9943	-99.981	30	36	0.0001	16944300	0.00662878	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780504200	0.0052	-0.0008	-13.33	0.0062	0.0062	0.0047	24208771
1780417800	0.006	-0.0005	-7.69	0.0066	0.0067	0.0059	14873621
1780331400	0.0065	-0.0002	-2.99	0.0065	0.0067	0.0065	4562415
1780072200	0.0067	0.0002	3.08	0.0069	0.0069	0.0066	9212540
1779985800	0.0065	-0.0005	-7.14	0.0065	0.0069	0.0065	11351388
1779899400	0.007	-0.0007	-9.09	0.0073	0.0075	0.0068	26718937
1779813000	0.0077	-0.0001	-1.28	0.008	0.0087	0.0076	18611313
1779726600	0.0078	0.0005	6.85	0.0076	0.0083	0.0074	12063939
1779467400	0.0073	0	0.00	0.0074	0.0076	0.0073	5092360
1779381000	0.0073	-0.0001	-1.35	0.0075	0.0075	0.0073	4174918
1779294600	0.0074	0	0.00	0.0076	0.0076	0.0073	3850457
1779208200	0.0074	0	0.00	0.0076	0.008	0.0073	13161295
1779121800	0.0074	-0.0003	-3.90	0.0078	0.0079	0.0072	10255886
1778862600	0.0077	-0.0009	-10.47	0.0085	0.0097	0.0074	37118250
1778776200	0.0086	0.001	13.16	0.0076	0.0102	0.0075	59802289
1778689800	0.0076	0	0.00	0.0077	0.0078	0.0074	8916580
1778603400	0.0076	-0.0002	-2.56	0.0077	0.0079	0.0076	3429412
1778517000	0.0078	-0.0001	-1.27	0.008	0.008	0.0077	2932258
1778257800	0.0079	0	0.00	0.0078	0.008	0.0078	2409217
1778171400	0.0079	-0.0001	-1.25	0.008	0.008	0.0078	2373710
1778085000	0.008	0.0003	3.90	0.008	0.008	0.0076	6313772
1777998600	0.0077	0	0.00	0.0077	0.0077	0.0077	0
1777912200	0.0077	-0.0005	-6.10	0.0082	0.0095	0.0077	14641489
1777566600	0.0082	-0.0003	-3.53	0.0088	0.0088	0.0079	24093823
1777480200	0.0085	-0.0008	-8.60	0.0084	0.011	0.0083	27614311
1777393800	0.0092999	0	0.00	0.0092999	0.0092999	0.0092999	0
1777307400	0.0092999	0.0012999	16.25	0.008	0.0144	0.008	56209549
1777048200	0.008	0	0.00	0.008	0.0081	0.0077	3171628
1776961800	0.008	0	0.00	0.0077	0.008	0.0077	9247544
1776875400	0.008	0	0.00	0.008	0.008	0.0077	3212470
1776789000	0.008	-0.0002	-2.44	0.008	0.0082	0.0078	3476005
1776702600	0.0082	0	0.00	0.0081	0.0083	0.008	1580336
1776443400	0.0082	-0.0007	-7.87	0.0087	0.009	0.0075	15417440
1776357000	0.0089	0.0001	1.14	0.0088	0.009	0.0087	3650425
1776270600	0.0088	-0.0003	-3.30	0.0092999	0.0092999	0.0087	3605534
1776184200	0.0091	-0.0001	-1.09	0.0092	0.0092999	0.009	1991176
1776097800	0.0092	0.0001	1.10	0.0089	0.0092	0.0088	2928391
1775838600	0.0091	0	0.00	0.0091	0.0091	0.0091	0
1775752200	0.0091	0	0.00	0.0091	0.0092	0.009	2006579
1775665800	0.0091	0	0.00	0.0091	0.0091	0.0091	0
1775579400	0.0091	-0.0004	-4.21	0.0095	0.0099	0.009	6825895
1775147400	0.0095	-0.0004	-4.04	0.0097	0.0099	0.0095	3654806
1775061000	0.0099	0	0.00	0.01	0.01	0.0095999	2163384
1774974600	0.0099	0.0002	2.06	0.0099	0.01	0.0097	2535215
1774888200	0.0097	0.0002	2.11	0.0099	0.0103	0.0092	5211156
1774632600	0.0095	-0.0005	-5.00	0.0099	0.0101	0.0095	5940862
1774546200	0.01	-0.0001	-0.99	0.0101	0.0102	0.0098	4907135
1774459800	0.0101	0.0004	4.12	0.0114	0.0115	0.01	19685414
1774373400	0.0097	0	0.00	0.01	0.0102	0.0095999	7498009
1774287000	0.0097	0	0.00	0.01	0.0102	0.0097	7397832
1774027800	0.0097	-0.0005	-4.90	0.0101	0.0104	0.0097	6793894
1773941400	0.0102	-0.0008	-7.27	0.0103	0.011	0.0101	8454090
1773855000	0.011	-0.0005	-4.35	0.0118	0.0123	0.0106	20177511
1773768600	0.0115	0.0011	10.58	0.0106	0.0117	0.0101	13462383
1773682200	0.0104	0	0.00	0.0104	0.0104	0.0104	0
1773423000	0.0104	0	0.00	0.0108	0.0113	0.0102	9373956
1773336600	0.0104	-0.0004	-3.70	0.0105	0.0115999	0.0103	11243695
1773250200	0.0108	0.001	10.20	0.01	0.0128	0.01	25728668
1773163800	0.0098	-0.0003	-2.97	0.0102	0.0106	0.0098	12345530
1773077400	0.0101	-0.0002	-1.94	0.0092	0.0103	0.0091	8577420
1772818200	0.0103	-0.001	-8.85	0.0117	0.0117	0.01	12670658
1772731800	0.0113	-0.0005	-4.24	0.0118	0.0121	0.0108	13570539
1772645400	0.0118	-0.0006	-4.84	0.0129	0.0147	0.0114	34143179