Real Messenger Corporation【RMSG】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	-0.0011	-0.227696129166	0.4831	0.525	0.465	197929	0.49167673	CS
4	-0.401	-45.4133635334	0.883	3.9	0.46	13771591	1.60641054	CS
12	0.0163	3.50010736526	0.4657	3.9	0.4101	15265015	2.29368765	CS
26	-0.868	-64.2962962963	1.35	3.9	0.3315	9535087	1.88541972	CS
52	-1.418	-74.6315789474	1.9	5.46	0.3315	4941097	1.90996889	CS
156	-3.008	-86.1891117479	3.49	5.46	0.3315	3124968	1.92107209	CS
260	-3.008	-86.1891117479	3.49	5.46	0.3315	3124968	1.92107209	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
1783031700	0.481	-0.033	-6.42	0.514	0.529801	0.481	208744
1782945300	0.514	0.0234	4.77	0.4905	0.525	0.4723	272783
1782858900	0.4906	0.0096	2.00	0.4942	0.516	0.484	217684
1782772500	0.481	0.0155	3.33	0.4701	0.5	0.465	238507
1782513300	0.4655	-0.0245	-5.00	0.48	0.4999	0.465	117203
1782426900	0.49	-0.009	-1.80	0.4831	0.51	0.4711	143467
1782340500	0.499	-0.0336	-6.31	0.5215	0.5397	0.48	266933
1782254100	0.5326	-0.0044	-0.82	0.5472	0.5621	0.5175999	288595
1782167700	0.537	-0.0529	-8.97	0.5802	0.5851	0.5361	336069
1781822100	0.5899	-0.0112	-1.86	0.6201	0.635999	0.5687	631099
1781735700	0.6011	0.0382	6.79	0.5587	0.67	0.546	1195012
1781649300	0.5629	-0.0469	-7.69	0.588	0.608	0.55	574782
1781562900	0.6098	0.0014	0.23	0.63	0.65	0.5951	430534
1781303700	0.6084	-0.0226	-3.58	0.61	0.64	0.58	850750
1781217300	0.631	-0.0507	-7.44	0.67	0.7020999	0.62	896141
1781130900	0.6817	-0.0308	-4.32	0.706	0.747999	0.66	938659
1781044500	0.7125	-0.0555	-7.23	0.6973	0.84	0.665	2642411
1780958100	0.768	-1.062	-58.03	1.3899999	1.61	0.46	24322988
1780698900	1.83	0.73	66.36	3.265	3.9	1.71	199165903
1780612500	1.1	0.21	23.53	0.883	1.17	0.87	28130711
1780526100	0.8905	-0.0596	-6.27	0.9245	0.95	0.8557	70922
1780439700	0.9501	-0.0499	-4.99	0.9702	1.034	0.93	54412
1780353300	1	0.077	8.34	0.9	1.045	0.83	110680
1780094100	0.923	0.112	13.81	0.83	1.0199	0.7967999	214712
1780007700	0.811	0.0149	1.87	0.7201999	0.84	0.7201999	144942
1779921300	0.7961	-0.084	-9.54	0.827	0.8403	0.650001	268874
1779834900	0.8801	-0.3149	-26.35	1.17	1.19	0.81025	585596
1779489300	1.195	-0.02	-1.24	1.19	1.2533	1.17	57516
1779402900	1.21	-0.01	-0.82	1.2	1.25	1.19	59002
1779316500	1.22	0.07	6.09	1.1299999	1.26	1.1299999	91355
1779230100	1.15	-0.06	-4.96	1.21	1.2138	1.1399999	96438
1779143700	1.21	-0.08	-6.20	1.27	1.29	1.1399999	239472
1778884500	1.29	0.02	1.57	1.27	1.34	1.25	78817
1778798100	1.27	-0.17	-11.81	1.37	1.3839999	1.26	269634
1778711700	1.44	-0.03	-2.04	1.42	1.51	1.27	241494
1778625300	1.47	0.11	8.09	1.31	1.5	1.291	224726
1778538900	1.36	-0.02	-1.45	1.4	1.4	1.24	310986
1778279700	1.3799999	-0.41	-22.91	1.62	1.6981	1.3	1244844
1778193300	1.79	0.47	35.61	1.7	1.86	1.53	32570991
1778106900	1.32	-0.07	-5.04	1.36	1.37	1.26	108055
1778020500	1.3899999	0.03	2.21	1.34	1.415	1.3	102558
1777934100	1.36	-0.04	-2.86	1.43	1.43	1.2432	127597
1777674900	1.4	-0.15	-9.68	1.49	1.5188	1.35	255223
1777588500	1.55	0.17	12.32	1.44	1.56	1.37	332750
1777502100	1.3799999	-0.07	-4.83	1.42	1.435	1.27	299657
1777415700	1.45	0.03	2.11	1.58	1.65	1.2901	1301160
1777329300	1.42	-0.42	-22.83	1.79	1.79	1.3386	1197071
1777070100	1.84	-0.11	-5.64	1.92	1.965	1.65	421789
1776983700	1.95	-0.3	-13.33	2.18	2.25	1.82	542532
1776897300	2.25	-0.15	-6.25	2.57	2.6	2.0400999	633041
1776810900	2.4	-0.59	-19.73	2.86	2.9899	1.94	1143313
1776724500	2.99	0.28	10.33	2.5299999	3.78	2.505	8445745
1776465300	2.71	0.16	6.27	2.41	3.3	2.41	7980478
1776378900	2.55	0.76	42.46	1.77	3.35	1.62	48606746
1776292500	1.79	-0.61	-25.42	1.83	2.04	1.55	3614886
1776206100	2.4	-0.3	-11.11	2.79	3.33	2.12	51648587
1776119700	2.7	2.23	475.08	0.9465	2.73	0.9137	456569695
1775860500	0.4695	0.0409	9.54	0.4346	0.47	0.4198	3412223
1775774100	0.4286	-0.0466	-9.81	0.4657	0.4657	0.4101	32144
1775687700	0.4752	0.0102	2.19	0.4819	0.4819	0.432	116908
1775601300	0.465	0.0643	16.05	0.4	0.52	0.4	459067
1775514900	0.4007	-0.0828	-17.13	0.4749	0.5011	0.3827	206842