Datavault AI Inc【DVLT】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	0.0087	2.21036585366	0.3936	0.42	0.353	28644344	0.38207	CS
4	-0.0521	-11.4656690141	0.4544	0.57889	0.353	40021257	0.4523762	CS
12	-0.2357	-36.9435736677	0.638	0.8599	0.353	44491988	0.56927322	CS
26	-0.9677	-70.6350364964	1.37	1.5	0.353	58830281	0.75794596	CS
52	-0.3828	-48.7581199847	0.7851	4.1	0.2512	50231098	1.09422575	CS
156	-0.7669	-65.5918576805	1.1692	4.1	0.2512	37903214	1.09343942	CS
260	-0.7669	-65.5918576805	1.1692	4.1	0.2512	37903214	1.09343942	CS

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
1781649300	0.3864	-0.0066	-1.68	0.3901	0.4049	0.382	20310497
1781562900	0.393	0.036	10.08	0.386	0.42	0.385	38809427
1781303700	0.357	-0.0348	-8.88	0.39	0.3924	0.353	39580952
1781217300	0.3918	-0.0025	-0.63	0.3981	0.3996	0.38	25730544
1781130900	0.3943	-0.0062	-1.55	0.3936	0.4076	0.3902	18790302
1781044500	0.4005	-0.0218	-5.16	0.4271	0.4321	0.3861	32323885
1780958100	0.4223	-0.0071	-1.65	0.4488	0.4488	0.4173	29024121
1780698900	0.4294	-0.0374	-8.01	0.4573	0.46	0.4102	46204724
1780612500	0.4668	-0.0004	-0.09	0.4651	0.49	0.4505	25225638
1780526100	0.4672	-0.0398	-7.85	0.507	0.51	0.4672	36367421
1780439700	0.507	-0.0495	-8.89	0.5619	0.5641	0.507	42673897
1780353300	0.5565	0.0565	11.30	0.5044999	0.57889	0.504	63531663
1780094100	0.5	0.0029	0.58	0.53	0.547	0.48	44970908
1780007700	0.4971	0.0229	4.83	0.467	0.528	0.4633	35497131
1779921300	0.4742	-0.0194	-3.93	0.4846	0.4848	0.46	30987523
1779834900	0.4936	0.0294	6.33	0.4772	0.519	0.4702	46301653
1779489300	0.4642	0.0465	11.13	0.415	0.4835	0.415	56944501
1779402900	0.4177	-0.0214	-4.87	0.4391	0.4391	0.395	68603731
1779316500	0.4391	-0.0125	-2.77	0.4544	0.4597	0.43	58525372
1779230100	0.4516	-0.0484	-9.68	0.4908	0.4932	0.45	45237475
1779143700	0.5	-0.0146	-2.84	0.5141	0.51425	0.4732	55968706
1778884500	0.5145999	-0.0715	-12.20	0.5424	0.55	0.5001	113022312
1778798100	0.5861	0.0482	8.96	0.552	0.5993	0.5387999	67997795
1778711700	0.5379	-0.0209	-3.74	0.5649999	0.5675	0.5379	31411331
1778625300	0.5588	0.0479	9.38	0.5262	0.5738	0.5262	55758513
1778538900	0.5109	-0.0313	-5.77	0.56	0.5649999	0.5109	50997562
1778279700	0.5422	0.0279	5.42	0.5104	0.5472	0.504	48151093
1778193300	0.5143	-0.0099	-1.89	0.5381	0.539	0.47	77077830
1778106900	0.5242	-0.0422	-7.45	0.5774	0.58	0.52	59922622
1778020500	0.5664	0.0064	1.14	0.5999	0.6011	0.5543	110170697
1777934100	0.56	-0.1838	-24.71	0.6486	0.6486	0.5572	236639316
1777674900	0.7438	0.018	2.48	0.73	0.8	0.729	53716254
1777588500	0.7258	0.0219	3.11	0.71435	0.7268	0.7034	15803357
1777502100	0.7039	-0.0176	-2.44	0.72	0.72	0.6949999	16069248
1777415700	0.7215	-0.0013	-0.18	0.7121	0.7249	0.701	14720969
1777329300	0.7228	-0.0069	-0.95	0.7211999	0.749	0.7171	20730176
1777070100	0.7297	-0.0089	-1.20	0.7388	0.7388	0.7	23987393
1776983700	0.7386	-0.0291	-3.79	0.7616	0.7616	0.72	21996235
1776897300	0.7677	0.0477	6.63	0.73	0.7734	0.73	28338605
1776810900	0.72	-0.0175	-2.37	0.741	0.78	0.7118	35184537
1776724500	0.7375	-0.0205	-2.70	0.7499	0.7499	0.72	22992339
1776465300	0.758	-0.0795	-9.49	0.8561	0.8599	0.755	57375164
1776378900	0.8375	0.1374001	19.63	0.723	0.848	0.716	90744015
1776292500	0.7000999	0.0086999	1.26	0.699	0.707	0.6864	18731720
1776206100	0.6914	-0.007	-1.00	0.7155	0.729	0.683	26580373
1776119700	0.6984	0.0205001	3.02	0.67055	0.7083	0.6602	14180878
1775860500	0.6778999	0.0178999	2.71	0.6844	0.7045	0.665	21604016
1775774100	0.66	-0.03	-4.35	0.6919999	0.6994	0.66	25135349
1775687700	0.6899999	-0.0055	-0.79	0.7543	0.756	0.6899999	34361400
1775601300	0.6955	-0.0396	-5.39	0.7055	0.7272	0.68015	28152384
1775514900	0.7351	0.014	1.94	0.7134	0.7499	0.6927	35793733
1775169300	0.7211	0.0427	6.29	0.6411	0.73	0.6289	37475641
1775082900	0.6784	0.0601	9.72	0.6528	0.6995	0.6401	53741304
1774996500	0.6183	0.0633	11.41	0.5592	0.639	0.559	30477376
1774910100	0.555	-0.0143	-2.51	0.5875	0.59	0.553	26738102
1774650900	0.5693	-0.0398	-6.53	0.5965	0.5965	0.5544	40003723
1774564500	0.6091	-0.0009	-0.15	0.6411	0.6498	0.6002	37605272
1774478100	0.61	-0.0186	-2.96	0.638	0.64	0.6035	33933661
1774391700	0.6286	-0.0281	-4.28	0.6464	0.6641	0.61	53770369
1774305300	0.6566999	-0.0233	-3.43	0.6938	0.6991	0.6095	67197056
1774046100	0.68	-0.1169	-14.67	0.78005	0.7825	0.68	47140079
1773959700	0.7969	-0.1329	-14.29	0.724601	0.8236	0.6899999	112188245
1773873300	0.9298	0.1528	19.67	0.9199	0.99	0.85701	165140909
1773786900	0.777	0.0840001	12.12	0.70545	0.7821	0.7028	61207309