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	-0.0199	-6.41935483871	0.31	0.3299	0.2869	72623	0.29812149	CS
4	-0.0649	-18.2816901408	0.355	0.37	0.2869	98436	0.32140433	CS
12	-0.1183	-28.9666993144	0.4084	0.51	0.2869	270221	0.42044373	CS
26	-0.4207	-59.1868317389	0.7108	1.02	0.2869	244662	0.44868188	CS
52	-0.6499	-69.1382978723	0.94	1.45	0.2869	260364	0.67548392	CS
156	-0.2456	-45.8465559082	0.5357	7.65	0.2869	313063	1.5775903	CS
260	-3.9099	-93.0928571429	4.2	19.86	0.2869	323634	3.11731925	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
1783550100	0.2872	-0.0056	-1.91	0.2869	0.301	0.2869	12464
1783463700	0.2928	-0.0073	-2.43	0.295	0.310501	0.2922	125857
1783377300	0.3001	-0.011	-3.54	0.321	0.321	0.2949	106279
1783031700	0.3111	-0.0004	-0.13	0.31	0.3299	0.3099	45891
1782945300	0.3115	0.0113	3.76	0.3038	0.328	0.3013	481894
1782858900	0.3002	-0.0003	-0.10	0.307	0.3151	0.3	43857
1782772500	0.3005	-0.0018	-0.60	0.316	0.316	0.3002	51591
1782513300	0.3023	0.0003	0.10	0.31	0.316	0.3	88944
1782426900	0.302	-0.0381	-11.20	0.341	0.3459999	0.3014	130604
1782340500	0.3401	0.0026	0.77	0.3479999	0.3479999	0.3401	29187
1782254100	0.3375	-0.0084	-2.43	0.349	0.35	0.3375	80064
1782167700	0.3459	-0.0191	-5.23	0.369	0.369	0.3459	70708
1781822100	0.365	0.025	7.35	0.3441	0.365	0.337	58331
1781735700	0.34	0.004	1.19	0.34	0.3468	0.34	33129
1781649300	0.336	-0.0071	-2.07	0.3409	0.352	0.336	30576
1781562900	0.3431	-0.0076	-2.17	0.3492	0.354	0.34	242988
1781303700	0.3507	-0.0133	-3.65	0.364	0.365	0.349	45637
1781217300	0.364	0.0065	1.82	0.355	0.37	0.350449	93854
1781130900	0.3575	-0.0015	-0.42	0.3482	0.36	0.3353999	72780
1781044500	0.359	0.005	1.41	0.3595999	0.362	0.3421	176930
1780958100	0.354	-0.0252	-6.65	0.37	0.3704	0.34	685747
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