ICZOOM Group Inc【IZM】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	0.149	35.3919239905	0.421	0.8393	0.369	816143	0.4070695	CS
4	0.1769	45.001271941	0.3931	0.8393	0.32	513241	0.40522149	CS
12	0.0681	13.5684399283	0.5019	0.91	0.306	2129104	0.80470223	CS
26	-0.385	-40.3141361257	0.955	2.73	0.306	1044024	0.84662179	CS
52	-1.84	-76.3485477178	2.41	2.74	0.306	579821	0.92126957	CS
156	-4.1	-87.7944325482	4.67	52.21	0.306	336366	5.39117689	CS
260	-3.43	-85.75	4	52.21	0.306	326048	5.2689187	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
1781130900	0.78	0.3700001	90.24	0.4111	0.88	0.387	18973406
1781044500	0.4099999	0.0075999	1.89	0.405	0.53	0.385	2528617
1780958100	0.4024	0.0164	4.25	0.3947	0.4905	0.385	1181416
1780698900	0.386	-0.0357	-8.47	0.415	0.4183	0.369	161322
1780612500	0.4217	0.0197	4.90	0.4079999	0.448	0.4009	130296
1780526100	0.402	-0.0382	-8.68	0.421	0.435	0.3881	79062
1780439700	0.4402	0.032	7.84	0.396	0.4736	0.3834	229681
1780353300	0.4082	0.0331	8.82	0.375	0.4166	0.3681	135087
1780094100	0.3751	0.0001	0.03	0.3781	0.37995	0.375	55746
1780007700	0.375	0.003	0.81	0.368	0.392	0.368	41292
1779921300	0.372	0.006	1.64	0.3641	0.379	0.3641	90226
1779834900	0.366	-0.0345	-8.61	0.4	0.402	0.32	149056
1779489300	0.4005	-0.0375	-8.56	0.4079999	0.4126	0.4	79506
1779402900	0.438	0.0407	10.24	0.4203	0.49	0.3961	445016
1779316500	0.3973	0.0473	13.51	0.341	0.44	0.323	2884780
1779230100	0.35	-0.01	-2.78	0.36	0.371999	0.3444999	43144
1779143700	0.36	-0.0306	-7.83	0.38	0.3899	0.359	85270
1778884500	0.3906	-0.0244	-5.88	0.4146	0.4197	0.39	75810
1778798100	0.415	0.0015	0.36	0.42	0.44	0.38	368474
1778711700	0.4135	0.0349	9.22	0.3931	0.4551	0.387	987770
1778625300	0.3786	0.0119	3.25	0.3271	0.4279	0.306	2937639
1778538900	0.3667	-0.0114	-3.02	0.38	0.38	0.36	63603
1778279700	0.3781	-0.0052	-1.36	0.3839	0.3839	0.3733	62759
1778193300	0.3832999	0.0031999	0.84	0.3801	0.3899	0.3801	31573
1778106900	0.3801	0.0149	4.08	0.3701	0.4049	0.363	99717
1778020500	0.3652	-0.0068	-1.83	0.356	0.37345	0.356	42055
1777934100	0.372	-0.0084	-2.21	0.3834	0.4	0.3564	100747
1777674900	0.3804	0.0187	5.17	0.373	0.4028	0.3549	151333
1777588500	0.3617	0.0107	3.05	0.372	0.372	0.3537	34646
1777502100	0.351	-0.0135	-3.70	0.359	0.359	0.3449999	53858
1777415700	0.3645	0.0214	6.24	0.355	0.3846	0.3441	148563
1777329300	0.3431	-0.0299	-8.02	0.372	0.3849	0.339799	273431
1777070100	0.373	-0.0078	-2.05	0.383	0.3832999	0.3703	83897
1776983700	0.3808	-0.0115	-2.93	0.3988	0.3988	0.38	69696
1776897300	0.3923	0.0009	0.23	0.3916	0.403	0.3819	115983
1776810900	0.3914	0.007	1.82	0.4084999	0.4099	0.3845	90534
1776724500	0.3844	-0.0209	-5.16	0.39	0.4174	0.3844	165958
1776465300	0.4053	0.0022	0.55	0.4255	0.4298	0.4053	141397
1776378900	0.4031	-0.0269	-6.26	0.421	0.424951	0.39	188764
1776292500	0.43	-0.011	-2.49	0.4255	0.464151	0.42	320413
1776206100	0.441	0.013	3.04	0.442	0.4613	0.4199	264037
1776119700	0.428	0.0035	0.82	0.4404	0.4662	0.4099999	428465
1775860500	0.4245	0.0051	1.22	0.449	0.4824	0.4245	296858
1775774100	0.4194	-0.0672	-13.81	0.4585	0.46	0.4053	231436
1775687700	0.4866	0.0116	2.44	0.478	0.4957	0.459	286396
1775601300	0.475	-0.0921	-16.24	0.525	0.5397	0.4601	372191
1775514900	0.5671	-0.0129	-2.22	0.5938	0.5938	0.5218	192434
1775169300	0.58	0.0495	9.33	0.519	0.6165	0.5111	367038
1775082900	0.5305	-0.1964	-27.02	0.6801	0.6891	0.5	563124
1774996500	0.7269	-0.0031	-0.42	0.7645	0.83	0.6609	1532977
1774910100	0.73	-0.1495	-17.00	0.6899	0.7774	0.6353	1921549
1774650900	0.8795	0.4274	94.54	0.4889	0.91	0.455	101409492
1774564500	0.4521	0.0321	7.64	0.44	0.54	0.39505	389904
1774478100	0.42	0.0351	9.12	0.3883	0.471199	0.38	55434
1774391700	0.3849	-0.003949	-1.02	0.3975	0.4299	0.37	63263
1774305300	0.388849	-0.039151	-9.15	0.4428	0.4428	0.3799989	50289
1774046100	0.428	-0.062	-12.65	0.4654	0.506	0.4251	113859
1773959700	0.49	0	0.00	0.495	0.495	0.4509	58702
1773873300	0.49	-0.029999	-5.77	0.5019	0.5199	0.4835	26100
1773786900	0.519999	0.013999	2.77	0.53	0.5439	0.4899	73899
1773700500	0.506	-0.024	-4.53	0.53	0.5999	0.506	32715
1773441300	0.53	-0.0161	-2.95	0.5699999	0.5699999	0.53	28509
1773354900	0.5461	-0.024	-4.21	0.5699999	0.5804	0.5425	27064
1773268500	0.5701	-0.0299	-4.98	0.59	0.698	0.532	107975