Theraclion【ALTHE】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	0.025	3.78214826021	0.661	0.69	0.61	61446	0.64987015	DE
4	-0.054	-7.2972972973	0.74	0.877	0.61	233050	0.73387983	DE
12	0.2095	43.9664218258	0.4765	0.877	0.435	192649	0.66142155	DE
26	0.046	7.1875	0.64	0.93	0.435	132232	0.67105926	DE
52	0.076	12.4590163934	0.61	1.25	0.435	144130	0.70794728	DE
156	0.036	5.53846153846	0.65	1.25	0.1416	59516	0.60104359	DE
260	-1.174	-63.1182795699	1.86	2.22	0.1416	41810	0.69538669	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
1783355400	0.686	0.065	10.47	0.628	0.6899999	0.624	132195
1783096200	0.621	-0.052	-7.73	0.64	0.65	0.621	65368
1783009800	0.673	0	0.00	0.673	0.673	0.673	0
1782923400	0.673	0.045	7.17	0.627	0.6879999	0.61	107254
1782837000	0.628	-0.007	-1.10	0.641	0.641	0.605	118068
1782750600	0.635	-0.024	-3.64	0.661	0.662	0.635	47144
1782491400	0.659	0	0.00	0.659	0.659	0.659	0
1782405000	0.659	-0.001	-0.15	0.663	0.663	0.65	42699
1782318600	0.66	-0.022	-3.23	0.664	0.672	0.649	38438
1782232200	0.682	0.033	5.08	0.649	0.699	0.632	167851
1782145800	0.649	-0.118	-15.38	0.681	0.681	0.634	233190
1781886600	0.767	0	0.00	0.767	0.767	0.767	0
1781800200	0.767	0	0.00	0.767	0.767	0.767	0
1781713800	0.767	0.018	2.40	0.742	0.788	0.74	275201
1781627400	0.749	0.019	2.60	0.73	0.79	0.724	219567
1781541000	0.73	-0.018	-2.41	0.758	0.758	0.722	102813
1781281800	0.748	0.008	1.08	0.739	0.748	0.7	130975
1781195400	0.74	-0.018	-2.37	0.758	0.758	0.72	279785
1781109000	0.758	-0.072	-8.67	0.73	0.78	0.682	348182
1781022600	0.83	0	0.00	0.83	0.83	0.83	0
1780936200	0.83	0.081	10.81	0.74	0.83	0.684	575907
1780677000	0.749	0.05	7.15	0.743	0.79	0.7	937989
1780590600	0.699	-0.031	-4.25	0.6959999	0.72	0.68	164070
1780504200	0.73	0.02	2.82	0.71	0.75	0.6899999	147100
1780417800	0.71	-0.04	-5.33	0.748	0.748	0.6909999	165772
1780331400	0.75	0.0540001	7.76	0.718	0.75	0.6969999	222140
1780072200	0.6959999	-0.024	-3.33	0.715	0.75	0.646	434134
1779985800	0.72	0.1	16.13	0.62	0.75	0.61	854909
1779899400	0.62	0.04	6.90	0.61	0.628	0.5699999	171534
1779813000	0.58	0.0855	17.29	0.495	0.63	0.4945	353055
1779726600	0.4945	0.0085	1.75	0.489	0.4985	0.482	35910
1779467400	0.486	0.008	1.67	0.4805	0.489	0.4805	13508
1779381000	0.478	-0.01	-2.05	0.488	0.498	0.472	24891
1779294600	0.488	0.008	1.67	0.48	0.497	0.48	36003
1779208200	0.48	-0.0075	-1.54	0.488	0.488	0.459	37065
1779121800	0.4875	0.0115	2.42	0.479	0.51	0.459	128762
1778862600	0.476	-0.009	-1.86	0.478	0.487	0.435	361514
1778776200	0.485	-0.015	-3.00	0.4965	0.502	0.485	211507
1778689800	0.5	0.01	2.04	0.497	0.52	0.4905	243968
1778603400	0.49	-0.0095	-1.90	0.499	0.5	0.483	111511
1778517000	0.4995	-0.0905	-15.34	0.599	0.599	0.49	646906
1778257800	0.59	-0.019	-3.12	0.609	0.648	0.59	202960
1778171400	0.609	-0.014	-2.25	0.635	0.65	0.573	165380
1778085000	0.623	0.147	30.88	0.489	0.7	0.489	693860
1777998600	0.476	0	0.00	0.476	0.476	0.476	0
1777912200	0.476	-0.004	-0.83	0.48	0.505	0.476	83050
1777566600	0.48	-0.025	-4.95	0.504	0.51	0.48	285063
1777480200	0.505	0.025	5.21	0.506	0.52	0.5	156570
1777393800	0.48	0	0.00	0.48	0.48	0.48	0
1777307400	0.48	-0.02	-4.00	0.494	0.515	0.48	200905
1777048200	0.5	-0.02	-3.85	0.52	0.52	0.4935	40468
1776961800	0.52	0	0.00	0.45	0.532	0.45	113332
1776875400	0.52	-0.02	-3.70	0.54	0.5639999	0.513	52050
1776789000	0.54	0.045	9.09	0.4975	0.59	0.4975	107883
1776702600	0.495	-0.0025	-0.50	0.486	0.4975	0.4825	20352
1776443400	0.4975	0.0275	5.85	0.478	0.505	0.452	65298
1776357000	0.47	0.0015	0.32	0.466	0.48	0.46	30562
1776270600	0.4685	-0.02	-4.09	0.4885	0.4885	0.45	30573
1776184200	0.4885	0.0135	2.84	0.475	0.4885	0.47	8958
1776097800	0.475	0.002	0.42	0.4765	0.4765	0.4625	10930
1775838600	0.473	0	0.00	0.473	0.473	0.473	0
1775752200	0.473	-0.027	-5.40	0.507	0.507	0.458	18833
1775665800	0.5	0	0.00	0.5	0.5	0.5	0
1775579400	0.5	0.041	8.93	0.459	0.5	0.459	17170