Nixxy Inc【NIXX】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	0.0476	5.6	0.85	0.94	0.69	2169590	0.76652247	CS
4	0.2956	49.1029900332	0.602	0.94	0.493	1172966	0.72257378	CS
12	0.0676	8.14457831325	0.83	1.19	0.493	1040406	0.79779621	CS
26	-0.3124	-25.8181818182	1.21	1.21	0.4739	791726	0.7775651	CS
52	-0.9924	-52.5079365079	1.89	2.47	0.4739	568632	1.02260003	CS
156	-2.0024	-69.0482758621	2.9	8.5	0.4739	824322	1.77549123	CS
260	-2.0024	-69.0482758621	2.9	8.5	0.4739	824322	1.77549123	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
1781303700	0.87	-0.0398	-4.37	0.8851	0.9248	0.8300999	724160
1781217300	0.9098	0.0201	2.26	0.92	0.92	0.8329	579799
1781130900	0.8897	0.1796	25.29	0.7267	0.93	0.7215	1278039
1781044500	0.7101	-0.1783	-20.07	0.8635	0.88699	0.6899999	7358884
1780958100	0.8884	0.0439	5.20	0.88	0.94	0.8300999	1082220
1780698900	0.8445	-0.0089	-1.04	0.85	0.852	0.7844	549007
1780612500	0.8534	0.1133	15.31	0.74	0.8799	0.73	955949
1780526100	0.7401	-0.0275	-3.58	0.767	0.767	0.7067	239325
1780439700	0.7675999	0.0125999	1.67	0.7778	0.8305	0.71	446439
1780353300	0.755	-0.035	-4.43	0.7915	0.8299	0.6995	836842
1780094100	0.79	0.08	11.27	0.73	0.87	0.6798999	2369250
1780007700	0.71	0.0982	16.05	0.63	0.73	0.6014	979679
1779921300	0.6118	-0.0002	-0.03	0.61	0.6498	0.5914	444072
1779834900	0.612	0.0795	14.93	0.5505	0.6899999	0.5504	2169315
1779489300	0.5325	-0.0165	-3.01	0.5494	0.5698	0.5325	235723
1779402900	0.549	0.0279	5.35	0.5211	0.5649	0.515	618789
1779316500	0.5211	0.0046	0.89	0.508	0.56	0.493	483554
1779230100	0.5165	-0.0365	-6.60	0.538	0.560801	0.5165	262822
1779143700	0.553	-0.038	-6.43	0.58	0.59	0.547	633220
1778884500	0.591	0.011	1.90	0.602	0.6225	0.58	763422
1778798100	0.58	-0.05	-7.94	0.6343	0.6343	0.5649999	1341076
1778711700	0.63	0.0599	10.51	0.5699999	0.6508	0.56	969626
1778625300	0.5701	-0.0229	-3.86	0.6025	0.6045	0.5701	296731
1778538900	0.593	-0.0364	-5.78	0.63	0.6496	0.593	270482
1778279700	0.6294	-0.0298	-4.52	0.66	0.6767	0.615	357176
1778193300	0.6592	0.0272	4.30	0.62	0.6697999	0.614	305398
1778106900	0.632	0.0346	5.79	0.5901	0.657	0.5656	499182
1778020500	0.5974	-0.0354	-5.59	0.621	0.63	0.59	369912
1777934100	0.6328	0.0295001	4.89	0.6	0.64612	0.5907	406081
1777674900	0.6032999	0.0030999	0.52	0.608	0.6535	0.6016	362186
1777588500	0.6002	0.0395	7.04	0.56	0.628	0.5552	356841
1777502100	0.5607	-0.025	-4.27	0.5798	0.5898	0.55	307353
1777415700	0.5857	-0.0024	-0.41	0.5847	0.6112	0.5718	248072
1777329300	0.5881	-0.0269	-4.37	0.611	0.62359	0.58	389864
1777070100	0.615	0.0005	0.08	0.6212	0.6339	0.5956	293162
1776983700	0.6145	-0.0474	-7.16	0.64	0.655	0.6012	497833
1776897300	0.6619	-0.0101	-1.50	0.685	0.71	0.63	724002
1776810900	0.672	0.0304001	4.74	0.6519	0.6868	0.6365	575784
1776724500	0.6415999	-0.0285	-4.25	0.68	0.7025	0.6251	394474
1776465300	0.6701	0.0451	7.22	0.66	0.7038	0.6401	925545
1776378900	0.625	-0.126	-16.78	0.7445	0.7711	0.6177	1306016
1776292500	0.751	-0.1543	-17.04	0.6458	0.8471	0.6455999	2122460
1776206100	0.9053	0.0133	1.49	0.9154	0.9154	0.841585	881393
1776119700	0.892	0.101	12.77	0.788	0.9004	0.75	1252581
1775860500	0.791	0.0161	2.08	0.77	0.86	0.7564	1120246
1775774100	0.7749	-0.0231	-2.89	0.7801	0.82599	0.7256	740924
1775687700	0.798	0.018	2.31	0.8129999	0.8601	0.7727	1014498
1775601300	0.78	0.0381	5.14	0.7463	0.7999	0.665	1065755
1775514900	0.7419	-0.2082	-21.91	0.85	0.89	0.6709	2626044
1775169300	0.9501	-0.0799	-7.76	1.02	1.04	0.8363	2241143
1775082900	1.03	-0.04	-3.29	1.06	1.07	1.02	608339
1774996500	1.065	0.03	3.40	1.03	1.0801	1.03	416572
1774910100	1.03	-0.12	-10.43	1.16	1.16	1.01	917052
1774650900	1.15	0.07	6.48	1.06	1.17	1.031	655948
1774564500	1.08	-0.11	-9.24	1.16	1.17	1.03	1204461
1774478100	1.19	0.11	10.19	1.115	1.19	1.05	1705980
1774391700	1.08	0.27	32.84	0.8115	1.11	0.8115	5897253
1774305300	0.8129999	0.0129999	1.62	0.84	0.84	0.765	785155
1774046100	0.8	0.0062001	0.78	0.83	0.88	0.7501	1604584
1773959700	0.7937999	0.1237999	18.48	0.7201999	0.8	0.6707	3009373
1773873300	0.67	-0.0481	-6.70	0.7052	0.73	0.645	647612
1773786900	0.7181	0.0382001	5.62	0.7712	0.7712	0.6423	1555323
1773700500	0.6798999	0.1129	19.91	0.5799	0.74	0.5748	2202809