Kandal M Venture Ltd【FMFC】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	-0.0124	-4.48625180897	0.2764	0.28	0.24	171782	0.26489407	CS
4	-0.1462	-35.6411506582	0.4102	0.4554	0.2305	7552589	0.31847954	CS
12	-0.2245	-45.957011259	0.4885	0.5209	0.2305	2501409	0.32244763	CS
26	-0.0733	-21.731396383	0.3373	0.69	0.2305	1724685	0.35092533	CS
52	-4.836	-94.8235294118	5.1	15.75	0.2305	1639364	1.85150059	CS
156	-15.956	-98.3723797781	16.22	16.22	0.2305	554032	1.87727228	CS
260	-15.956	-98.3723797781	16.22	16.22	0.2305	331181	1.87727228	CS

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
1783463700	0.2511	-0.0148	-5.57	0.252	0.2612	0.24	150222
1783377300	0.2659	0.0009	0.34	0.2571	0.2723999	0.25	123819
1783031700	0.265	-0.015	-5.36	0.2644	0.26755	0.24	286164
1782945300	0.28	-0.005	-1.75	0.2764	0.28	0.2636009	126924
1782858900	0.2849999	0.0025	0.88	0.274	0.2849999	0.26	318894
1782772500	0.2824999	-0.0125	-4.24	0.27	0.29	0.26	657577
1782513300	0.295	0.021	7.66	0.27	0.3043	0.27	1239156
1782426900	0.274	-0.05	-15.43	0.2863	0.32	0.2607	11216251
1782340500	0.324	0.074	29.60	0.2586	0.4554	0.2586	119513033
1782254100	0.25	-0.0051	-2.00	0.255	0.275	0.2444	43160
1782167700	0.2551	0.0211	9.02	0.231	0.294999	0.231	222940
1781822100	0.234	-0.0184	-7.29	0.2618	0.2775	0.2305	534423
1781735700	0.2524	-0.0878	-25.81	0.3397	0.3397	0.24	720411
1781649300	0.3402	-0.0448	-11.64	0.37	0.384951	0.3402	283212
1781562900	0.385	-0.005	-1.28	0.382	0.396	0.38	52199
1781303700	0.39	-0.0224	-5.43	0.4173	0.42	0.39	137687
1781217300	0.4124	0.0043	1.05	0.4099999	0.44	0.395	236736
1781130900	0.4081	-0.0169	-3.98	0.4102	0.419899	0.4081	83798
1781044500	0.425	0.0368	9.48	0.3802	0.44	0.3725	733591
1780958100	0.3882	0.0082	2.16	0.3851	0.398	0.3704	484802
1780698900	0.38	-0.0007	-0.18	0.368999	0.43	0.3451	325930
1780612500	0.3807	0.0154	4.22	0.3658	0.385	0.3655	200790
1780526100	0.3653	0.004	1.11	0.3663	0.377799	0.365	126448
1780439700	0.3613	-0.0075	-2.03	0.388	0.3881	0.361	143225
1780353300	0.3688	0.0087001	2.42	0.384	0.3861	0.3645	465226
1780094100	0.3600999	0	0.00	0.3637	0.379	0.355	172390
1780007700	0.3600999	-0.0118	-3.17	0.3681	0.371899	0.3535	98297
1779921300	0.3719	0.0019	0.51	0.335	0.376	0.335	60656
1779834900	0.37	-0.0068	-1.80	0.3842999	0.3849	0.365	90763
1779489300	0.3768	0.0003	0.08	0.37	0.3891	0.37	41155
1779402900	0.3765	-0.0175	-4.44	0.383	0.388	0.375	43570
1779316500	0.394	0.012	3.14	0.387249	0.4	0.375	157410
1779230100	0.382	-0.0141	-3.56	0.3616	0.3996	0.35	62107
1779143700	0.3961	-0.0124	-3.04	0.4129	0.4129	0.37	103148
1778884500	0.4084999	-0.0103	-2.46	0.4037	0.4187	0.4037	47626
1778798100	0.4188	0.0133	3.28	0.4099999	0.42	0.4001	61617
1778711700	0.4055	-0.0051	-1.24	0.4109	0.420451	0.4055	84310
1778625300	0.4106	-0.0134	-3.16	0.4152	0.427486	0.4104	30661
1778538900	0.424	0.0139	3.39	0.393	0.4364	0.393	77080
1778279700	0.4101	0.0101	2.53	0.4099	0.4214	0.4006	100366
1778193300	0.4	0.0075	1.91	0.405	0.426001	0.3811	194433
1778106900	0.3925	-0.0016	-0.41	0.39	0.4249	0.39	77973
1778020500	0.3941	0.0191	5.09	0.3807	0.4089999	0.3653	281441
1777934100	0.375	0.0035	0.94	0.3842	0.3842	0.3721999	36119
1777674900	0.3715	0.0064	1.75	0.3815	0.405	0.3653	233446
1777588500	0.3651	-0.0049	-1.32	0.36	0.38	0.36	28988
1777502100	0.37	-0.0189	-4.86	0.3696999	0.3887	0.366499	53646
1777415700	0.3889	0.0135	3.60	0.35311	0.3889	0.35311	84216
1777329300	0.3754	0.0104	2.85	0.374	0.395	0.36	55448
1777070100	0.365	-0.0015	-0.41	0.358	0.3795	0.3523	31094
1776983700	0.3665	-0.006999	-1.87	0.3736999	0.3849	0.3549	84870
1776897300	0.373499	-0.026601	-6.65	0.4033	0.4198	0.3321	252879
1776810900	0.4001	-0.0185	-4.42	0.412	0.4393	0.4	79677
1776724500	0.4186	-0.0024	-0.57	0.424	0.455	0.41495	115797
1776465300	0.421	-0.0401	-8.70	0.4693	0.4874	0.4137	275957
1776378900	0.4611	-0.0209	-4.34	0.47	0.487501	0.445	283860
1776292500	0.482	0.042	9.55	0.4885	0.5209	0.45	752672
1776206100	0.44	-0.0101	-2.24	0.45	0.495	0.4302	405802
1776119700	0.4501	0.0151	3.47	0.4244	0.4652	0.4099999	276695
1775860500	0.435	-0.0514	-10.57	0.47	0.4904	0.4341	241873
1775774100	0.4864	0.0923	23.42	0.4103	0.5071	0.4103	952463
1775687700	0.3941	-0.0015	-0.38	0.4018	0.43	0.3901	118917