Helium One Global Ltd【HE1】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	-0.04	-7.33944954128	0.545	0.546	0.495	45555180	0.51870749	DE
4	-0.065	-11.4035087719	0.57	0.6	0.495	47686492	0.55147849	DE
12	-0.2	-28.3687943262	0.705	0.7575	0.495	79597151	0.60518504	DE
26	0.145	40.2777777778	0.36	1	0.354	107909551	0.6158091	DE
52	-0.385	-43.2584269663	0.89	1.025	0.24	104005548	0.53812621	DE
156	-6.145	-92.4060150376	6.65	10.2	0.185	119232360	1.06123543	DE
260	-19.295	-97.4494949495	19.8	28.75	0.185	74463300	1.44626152	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
1781627400	0.51	-0.015	-2.86	0.525	0.5255	0.495	68905787
1781541000	0.525	0.005	0.96	0.52	0.525	0.51	29169967
1781281800	0.52	0	0.00	0.52	0.52	0.515	38040035
1781195400	0.52	-0.005	-0.95	0.525	0.53	0.51	41898869
1781109000	0.525	-0.02	-3.67	0.545	0.546	0.525	49761243
1781022600	0.545	-0.02	-3.54	0.5649999	0.58	0.535	72129461
1780936200	0.5649999	0	0.00	0.5649999	0.585	0.5649999	32607485
1780677000	0.5649999	0	0.00	0.5649999	0.6	0.558	84555467
1780590600	0.5649999	0.0099999	1.80	0.575	0.585	0.5525	60294495
1780504200	0.555	-0.005	-0.89	0.56	0.5675	0.545	48764898
1780417800	0.56	0	0.00	0.56	0.5649999	0.548	27631505
1780331400	0.56	-0.005	-0.88	0.5649999	0.5825	0.56	52636280
1780072200	0.5649999	0.0049999	0.89	0.56	0.59	0.5485	33078015
1779985800	0.56	-0.015	-2.61	0.575	0.575	0.5525	57444094
1779899400	0.575	0.0100001	1.77	0.5649999	0.59	0.5649999	26490435
1779813000	0.5649999	-0.005	-0.88	0.5699999	0.5925	0.56	53208364
1779467400	0.5699999	0	0.00	0.5699999	0.59	0.5699999	34437170
1779381000	0.5699999	0	0.00	0.5699999	0.58	0.5649999	36558810
1779294600	0.5699999	0	0.00	0.5699999	0.581	0.555	58430962
1779208200	0.5699999	0	0.00	0.5699999	0.585	0.5639999	22109873
1779121800	0.5699999	0	0.00	0.5699999	0.586	0.555	38570136
1778862600	0.5699999	0	0.00	0.5699999	0.584	0.56	44164555
1778776200	0.5699999	-0.01	-1.72	0.585	0.6	0.5699999	39379286
1778689800	0.58	-0.005	-0.85	0.575	0.593	0.5649999	59052505
1778603400	0.585	-0.005	-0.85	0.59	0.6	0.56	107234481
1778517000	0.59	0	0.00	0.595	0.64	0.59	61826501
1778257800	0.59	-0.005	-0.84	0.595	0.613	0.59	33764451
1778171400	0.595	-0.005	-0.83	0.595	0.61	0.5825	54631927
1778085000	0.6	0	0.00	0.595	0.65	0.59	72533385
1777998600	0.6	-0.02	-3.23	0.62	0.6284999	0.595	131706328
1777653000	0.62	0	0.00	0.62	0.6415	0.6115	33749547
1777566600	0.62	-0.005	-0.80	0.625	0.6304999	0.61	46959653
1777480200	0.625	0.02	3.31	0.62	0.638	0.6125	41233841
1777393800	0.605	-0.015	-2.42	0.62	0.625	0.605	86378860
1777307400	0.62	0.015	2.48	0.605	0.62	0.59	107477231
1777048200	0.605	-0.01	-1.63	0.61	0.62	0.605	86738005
1776961800	0.615	-0.02	-3.15	0.63	0.6324999	0.61	39263673
1776875400	0.635	0.015	2.42	0.62	0.665	0.61	54487713
1776789000	0.62	0.005	0.81	0.615	0.635	0.6075	56476623
1776702600	0.615	0	0.00	0.615	0.63	0.61	51386044
1776443400	0.615	-0.01	-1.60	0.625	0.6385	0.615	106155071
1776357000	0.625	0.02	3.31	0.605	0.625	0.605	72610390
1776270600	0.605	-0.01	-1.63	0.62	0.625	0.605	93851811
1776184200	0.615	-0.005	-0.81	0.62	0.6395	0.615	115224953
1776097800	0.62	-0.005	-0.80	0.625	0.647	0.615	82073956
1775838600	0.625	0.005	0.81	0.62	0.64	0.62	114078347
1775752200	0.62	0.005	0.81	0.615	0.62	0.615	83605293
1775665800	0.615	-0.015	-2.38	0.615	0.651	0.605	92340666
1775579400	0.63	0.005	0.80	0.625	0.645	0.6145	166506185
1775147400	0.625	0.015	2.46	0.61	0.6324999	0.6085	80302519
1775061000	0.61	-0.015	-2.40	0.625	0.635	0.605	94749950
1774974600	0.625	-0.015	-2.34	0.64	0.653	0.615	116939685
1774888200	0.64	0.005	0.79	0.635	0.67	0.6324999	142958585
1774632600	0.635	0.015	2.42	0.625	0.645	0.605	139819905
1774546200	0.62	-0.1	-13.89	0.66	0.725	0.61	630048125
1774459800	0.72	0.015	2.13	0.705	0.7574999	0.705	151007052
1774373400	0.705	-0.025	-3.42	0.735	0.7635	0.675	157381101
1774287000	0.73	0.025	3.55	0.705	0.78	0.7	285804795
1774027800	0.705	0.05	7.63	0.66	0.735	0.66	151294625
1773941400	0.655	0.005	0.77	0.655	0.675	0.625	96165098
1773855000	0.65	0.055	9.24	0.605	0.675	0.575	177043598
1773768600	0.595	-0.065	-9.85	0.66	0.685	0.58	241490238