Hitek Global Inc【HKIT】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	-0.0521	-16.085211485	0.3239	0.3239	0.2029	2466965	0.26935874	CS
4	-1.4282	-84.0117647059	1.7	8.8	0.2029	46092376	1.07686337	CS
12	-1.5682	-85.2282608696	1.84	8.8	0.2029	15982421	1.06905368	CS
26	-1.9282	-87.6454545455	2.2	8.8	0.03	23126175	0.38215483	CS
52	-1.1082	-80.3043478261	1.38	8.8	0.03	11528330	0.4021146	CS
156	-4.9282	-94.7730769231	5.2	39.7962	0.03	4138197	0.68334408	CS
260	-4.7282	-94.564	5	39.7962	0.03	3850748	0.69523544	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
1782426900	0.2229	-0.0452	-16.86	0.2455	0.2646	0.2029	3158510
1782340500	0.2681	-0.0225	-7.74	0.2753	0.278	0.2512	2586535
1782254100	0.2906	-0.0256	-8.10	0.28	0.293	0.277	1684441
1782167700	0.3162	-0.0056	-1.74	0.3239	0.3239	0.28	2438375
1781822100	0.3217999	-0.0282	-8.06	0.3307	0.34	0.2988	4334603
1781735700	0.35	-0.062	-15.05	0.389	0.389	0.3	5146478
1781649300	0.412	-0.053	-11.40	0.44	0.4401	0.3808	5590935
1781562900	0.465	-0.0375	-7.46	0.5117	0.5355	0.4486	10578323
1781303700	0.5024999	-0.0565	-10.11	0.5782	0.64	0.4701	45181441
1781217300	0.559	0.123	28.21	0.4832	0.9131	0.48	221532056
1781130900	0.436	0.163	59.71	0.406	0.65	0.356	243423528
1781044500	0.273	-0.0417	-13.25	0.28	0.3341	0.2587	27477202
1780958100	0.3147	0.0336	11.95	0.281	0.7	0.25	104834900
1780698900	0.2811	-0.0489	-14.82	0.3794	0.3851	0.23	42073711
1780612500	0.33	-0.1202	-26.70	0.4138	0.4295	0.33	25992304
1780526100	0.4502	-0.1698	-27.39	0.501	0.5199	0.3713	15061563
1780439700	0.62	-5.96	-90.58	1.67	1.83	0.62	23628594
1780353300	6.58	5.12	350.68	3.195	8.8	3.0099999	90251077
1780094100	1.46	-0.17	-10.56	1.7	1.9892	1.46	780566
1780007700	1.6323	0.02	1.25	1.5	1.6323	1.5	55170
1779921300	1.6122	-0.49	-23.23	1.6248	1.799997	1.5	115286
1779834900	2.0999999	0.09	4.48	2.073	2.1255	1.9587	89912
1779489300	2.01	0.01	0.72	1.971	2.19	1.938	28821
1779402900	1.9956	-0.1	-4.97	1.8966	2.0409	1.8966	18955
1779316500	2.0999999	0.08	3.80	1.995	2.1363	1.89	46492
1779230100	2.0232	-0.05	-2.26	1.9869	2.0277	1.86	64571
1779143700	2.07	0.01	0.38	2.0523	2.07	1.890303	88613
1778884500	2.0621999	-0.56	-21.28	2.16	2.3114999	1.95	184314
1778798100	2.6196	0.52	24.74	2.0663999	2.79927	2.016	741542
1778711700	2.0999999	0.08	3.73	2.2056	2.3877	1.8333	5583979
1778625300	2.0244	0.04	2.24	1.986	2.0736	1.9479	86136
1778538900	1.98	-0.12	-5.71	2.07405	2.0994	1.9245	46791
1778279700	2.0999999	-0.08	-3.89	2.1309	2.19	2.0364	42203
1778193300	2.1849	-0.06	-2.76	2.2011	2.4	2.04	33854
1778106900	2.247	0.03	1.26	2.2185	2.351097	2.0175	76026
1778020500	2.2191	-0.33	-12.98	2.4915	2.4915	2.1156	88888
1777934100	2.55	0.42	19.70	2.2533	2.5688999	2.13	306318
1777674900	2.1303	-0.33	-13.39	2.4	2.4351	2.0999999	62367
1777588500	2.4596999	-0.07	-2.65	2.4756	2.4777	2.34	29136
1777502100	2.5265999	-0.02	-0.92	2.4786	2.565	2.3724	32656
1777415700	2.55	0.15	6.09	2.4	2.5758	2.2348469	57485
1777329300	2.4036	-0.57	-19.07	2.6052	2.7597	2.25	176970
1777070100	2.9699999	-0.03	-1.00	2.94	3.45	2.8353	968735
1776983700	3	0	0.00	2.775	3.03	2.775	28198
1776897300	3	0.21	7.50	2.799	3	2.67	48984
1776810900	2.7906	-0.18	-5.95	2.8809	2.94	2.7615	28967
1776724500	2.9673	-0.06	-2.07	3	3.06	2.91	30484
1776465300	3.03	-0.24	-7.34	3.27	3.2958	3	70767
1776378900	3.27	0.24	7.92	3.12	3.39	3.03	94239
1776292500	3.03	-0.03	-0.98	2.9667	3.0957	2.8575	68941
1776206100	3.06	-0.27	-8.11	3.27	3.27	2.7893999	150672
1776119700	3.33	-0.27	-7.50	3.45	3.45	3.0602999	120718
1775860500	3.6	0.21	6.19	3.69	5.16	3.33	1222529
1775774100	3.39	-0.6	-15.04	3.51	3.7497	3.27	125823
1775687700	3.99	-0.99	-19.88	4.8	4.845	3.54	199729
1775601300	4.9799999	-0.63	-11.23	5.16	5.16	4.2603	170344
1775514900	5.61	0.24	4.47	5.52	6.2099999	4.86	361980
1775169300	5.37	-1.89	-26.03	6.75	6.75	5.37	212582
1775082900	7.26	-1.37	-15.83	7.005	7.65	6	568168
1774996500	8.625	2.63	43.75	14.94	15.75	7.935	4805711
1774910100	6	-2.25	-27.27	6.465	6.465	5.49	776503
1774650900	8.25	-0.45	-5.17	13.799999	23.235	4.5	5427135
1774564500	8.7	-1.5	-14.71	8.295	8.73	7.65	62267