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	-0.065	-14.1304347826	0.46	0.46	0.375	71841123	0.39957742	DE
4	-0.13	-24.7619047619	0.525	0.53	0.375	41387296	0.45711767	DE
12	-0.21	-34.7107438017	0.605	0.665	0.375	51787322	0.55261464	DE
26	-0.055	-12.2222222222	0.45	1	0.375	101421858	0.62421216	DE
52	-0.555	-58.4210526316	0.95	1.025	0.24	105041978	0.53005808	DE
156	-5.205	-92.9464285714	5.6	10.2	0.185	119966202	1.05454144	DE
260	-24.355	-98.404040404	24.75	28.75	0.185	74632993	1.36437335	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783528200	0.39	0.005	1.30	0.385	0.402	0.375	62472620
1783441800	0.385	-0.005	-1.28	0.39	0.4099999	0.3825	58857159
1783355400	0.39	-0.02	-4.88	0.4099999	0.4155	0.385	111645821
1783096200	0.4099999	-0.03	-6.82	0.44	0.4425	0.405	85898455
1783009800	0.44	-0.02	-4.35	0.46	0.46	0.44	40331562
1782923400	0.46	-0.01	-2.13	0.47	0.475	0.46	21815766
1782837000	0.47	-0.01	-2.08	0.48	0.48	0.46	36852286
1782750600	0.48	-0.01	-2.04	0.49	0.4925	0.473	30969006
1782491400	0.49	-0.005	-1.01	0.495	0.4975	0.485	13558487
1782405000	0.495	-0.005	-1.00	0.5	0.505	0.495	26446117
1782318600	0.5	0	0.00	0.5	0.51	0.5	14855158
1782232200	0.5	-0.005	-0.99	0.505	0.5195	0.495	32875975
1782145800	0.505	0.005	1.00	0.5	0.5205	0.5	21507580
1781886600	0.5	-0.005	-0.99	0.505	0.51	0.495	28153603
1781800200	0.505	0	0.00	0.505	0.51	0.5	37736022
1781713800	0.505	-0.005	-0.98	0.51	0.524	0.4975	25755644
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