Singularity Future Technology Ltd【SGLY】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	-0.0077	-1.99017834066	0.3869	0.43	0.37	214768	0.39136567	CS
4	-0.0696	-15.5080213904	0.4488	0.4585	0.36	110317	0.40248155	CS
12	-0.0058	-1.50649350649	0.385	0.51	0.36	371992	0.43140245	CS
26	-0.2548	-40.1892744479	0.634	1.02	0.3402	328750	0.50318005	CS
52	-0.5558	-59.4438502674	0.935	1.45	0.3402	255057	0.69666852	CS
156	-0.0708	-15.7333333333	0.45	7.65	0.3402	314300	1.57654728	CS
260	-3.8208	-90.9714285714	4.2	19.86	0.3402	327334	3.13815886	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
1780698900	0.3792	-0.0198	-4.96	0.3885	0.39	0.37	103333
1780612500	0.399	0.014	3.64	0.3824	0.3993	0.3801	151907
1780526100	0.385	-0.0086	-2.18	0.3918	0.4123	0.3748	174199
1780439700	0.3936	0.0035	0.90	0.3989	0.43	0.3705	577684
1780353300	0.3901	0.0031	0.80	0.3869	0.4	0.37	66715
1780094100	0.387	0.0001	0.03	0.389	0.3947	0.36	76927
1780007700	0.3869	0.0058	1.52	0.392	0.392	0.3698	110431
1779921300	0.3811	-0.0117	-2.98	0.3865	0.3972	0.3701	40496
1779834900	0.3928	-0.007	-1.75	0.4084999	0.4099999	0.375	103232
1779489300	0.3998	-0.0002	-0.05	0.4	0.4089999	0.3835	46850
1779402900	0.4	-0.0193	-4.60	0.4099999	0.4099999	0.39	107932
1779316500	0.4193	-0.0056	-1.32	0.42	0.42	0.40995	31876
1779230100	0.4249	-0.0036	-0.84	0.416	0.4249	0.413	22763
1779143700	0.4285	-0.0115	-2.61	0.4114	0.4304	0.4084	155726
1778884500	0.44	0.0004	0.09	0.4335	0.44	0.4197	55107
1778798100	0.4396	0.0026	0.59	0.4305	0.44	0.4193	88324
1778711700	0.437	-0.0037	-0.84	0.424	0.4585	0.422	33087
1778625300	0.4407	0.006	1.38	0.4256	0.4584	0.4211	117678
1778538900	0.4347	-0.0233	-5.09	0.4488	0.4488	0.42	31763
1778279700	0.458	0.0133	2.99	0.42	0.458	0.42	112461
1778193300	0.4447	-0.0149	-3.24	0.4504	0.452	0.4257	39602
1778106900	0.4596	-0.0055	-1.18	0.4558	0.46	0.4006	110270
1778020500	0.4651	0.0101	2.22	0.448	0.4679	0.4475	152446
1777934100	0.455	-0.0101	-2.17	0.452	0.462	0.436	63347
1777674900	0.4651	-0.0079	-1.67	0.453	0.4679	0.4368	87984
1777588500	0.473	0.0325	7.38	0.44	0.473	0.44	39932
1777502100	0.4405	-0.0373	-7.81	0.4483	0.4748	0.4331	74292
1777415700	0.4778	0.0183	3.98	0.438	0.47902	0.4325	81712
1777329300	0.4595	0.0095	2.11	0.4579	0.467	0.425	81989
1777070100	0.45	-0.0195	-4.15	0.4566	0.469184	0.432	102830
1776983700	0.4695	-0.0087	-1.82	0.452	0.4802	0.4499	100280
1776897300	0.4782	-0.0202	-4.05	0.46	0.4875	0.445	103063
1776810900	0.4984	0.0528	11.85	0.4322	0.51	0.419	260867
1776724500	0.4456	0.0326	7.89	0.3865	0.4743	0.3857999	499422
1776465300	0.413	-0.0318	-7.15	0.4014	0.4425	0.39	572125
1776378900	0.4448	0.0228	5.40	0.4084	0.473	0.3911	8116640
1776292500	0.422	-0.0154	-3.52	0.43	0.433	0.3973999	7842006
1776206100	0.4374	0.0124	2.92	0.4099999	0.445	0.4079999	34751
1776119700	0.425	-5.0E-5	-0.01	0.44	0.44	0.424101	277283
1775860500	0.42505	0.01105	2.67	0.45	0.45	0.42	37052
1775774100	0.414	-0.0061	-1.45	0.42	0.4299	0.414	14991
1775687700	0.4201	0.03009	7.72	0.3913	0.43	0.3913	43839
1775601300	0.39001	-0.01399	-3.46	0.412	0.418	0.3812999	62833
1775514900	0.404	0.008	2.02	0.39	0.417899	0.3701	28192
1775169300	0.396	-0.004	-1.00	0.3836	0.417	0.3836	22545
1775082900	0.4	-0.016	-3.85	0.42	0.42	0.3696999	34189
1774996500	0.416	0.003	0.73	0.44	0.44	0.4039	59967
1774910100	0.413	0.023	5.90	0.404	0.4396	0.3834	106055
1774650900	0.39	0.0039	1.01	0.403	0.403001	0.38	39997
1774564500	0.3861	-0.0239	-5.83	0.401	0.4122	0.3861	29795
1774478100	0.4099999	0.0243999	6.33	0.3856	0.4297	0.3856	34258
1774391700	0.3856	0.0096	2.55	0.37	0.4299	0.37	37033
1774305300	0.376	0.015	4.16	0.372	0.39	0.372	49193
1774046100	0.361	-0.0202	-5.30	0.3703	0.38	0.361	9911
1773959700	0.3812	-0.0276	-6.75	0.3871009	0.391	0.3812	35043
1773873300	0.4088	0.0139001	3.52	0.406	0.43	0.4	13638
1773786900	0.3948999	-0.0134	-3.28	0.3882	0.4083	0.3852	19796
1773700500	0.4083	0.0230001	5.97	0.39	0.4249	0.39	41300
1773441300	0.3852999	-0.0052	-1.33	0.39	0.39	0.3851	4648
1773354900	0.3905	-0.002	-0.51	0.3926	0.399	0.385	27527
1773268500	0.3925	0.004	1.03	0.392	0.4035	0.39	26296
1773182100	0.3885	0.0045	1.17	0.387	0.40605	0.387	20302
1773095700	0.384	-0.0156	-3.90	0.3921	0.406899	0.38	65262