SHF Holdings Inc【SHFS】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	-0.0915	-18.7846438103	0.4871	0.5	0.39	274659	0.4547043	CS
4	-0.0643	-13.9813002827	0.4599	0.52	0.39	185599	0.45892483	CS
12	-0.4179	-51.3706207744	0.8135	1.15	0.3819	264815	0.75716859	CS
26	-1.1344	-74.1437908497	1.53	2.1	0.3819	259510	1.04696264	CS
52	-2.1244	-84.3015873016	2.52	9.19	0.3819	506518	3.84292815	CS
156	-0.1444	-26.7407407407	0.54	9.19	0.2201	309961	3.08011333	CS
260	-11.0944	-96.5570060923	11.49	13.6	0.2201	331750	2.71163718	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
1780612500	0.43	-0.0106	-2.41	0.4408	0.461899	0.4268	128611
1780526100	0.4406	-0.0146	-3.21	0.4435	0.456	0.44	69710
1780439700	0.4552	-0.0148	-3.15	0.4851	0.5	0.4302	1004192
1780353300	0.47	-0.0201	-4.10	0.47	0.5	0.4667	118523
1780094100	0.4901	0.0251	5.40	0.4871	0.5	0.465001	52260
1780007700	0.465	-0.0255	-5.20	0.49	0.499001	0.4595	167631
1779921300	0.4905	-0.0046	-0.93	0.48	0.5197	0.48	87422
1779834900	0.4951	-0.0046	-0.92	0.4802	0.52	0.4786	211811
1779489300	0.4997	0.0597	13.57	0.4411	0.52	0.4411	269904
1779402900	0.44	-0.0185	-4.03	0.46	0.4789	0.43	109231
1779316500	0.4585	0.0315	7.38	0.441	0.479	0.4101	104512
1779230100	0.427	-0.052	-10.86	0.4255	0.4427	0.4018	137536
1779143700	0.479	0.0154	3.32	0.4871	0.4878	0.425	210188
1778884500	0.4636	0.0271	6.21	0.4265	0.4652	0.40085	111486
1778798100	0.4365	-0.001	-0.23	0.4375	0.4498	0.42	75748
1778711700	0.4375	-0.0114	-2.54	0.4467	0.4655	0.4039	112263
1778625300	0.4489	0.039	9.51	0.418	0.4677	0.418	67240
1778538900	0.4099	-0.0495	-10.77	0.45	0.4636	0.39895	208945
1778279700	0.4594	-0.0055	-1.18	0.4599	0.4791	0.4212	279171
1778193300	0.4649	-0.3281	-41.37	0.6197	0.6197	0.3819	1613693
1778106900	0.793	-0.0243	-2.97	0.8176	0.8297	0.7801	220723
1778020500	0.8173	0.0009	0.11	0.8001	0.8195	0.7616	287488
1777934100	0.8164	0.034151	4.37	0.8	0.8199999	0.773	129990
1777674900	0.782249	-0.007951	-1.01	0.7903	0.825248	0.75	153447
1777588500	0.7902	-0.0381	-4.60	0.8248	0.89	0.775	457832
1777502100	0.8283	-0.0075	-0.90	0.8191	0.8494	0.78	84571
1777415700	0.8358	0.0158001	1.93	0.8036	0.8516	0.78	141568
1777329300	0.8199999	-0.1333	-13.98	0.89	0.9532	0.8058	229223
1777070100	0.9533	0.0832	9.56	0.89	0.97	0.845001	353834
1776983700	0.8701	-0.1055	-10.81	1.04	1.04	0.84	844757
1776897300	0.9756	0.0446	4.79	0.9432	1.15	0.8512	2765661
1776810900	0.931	0.0498	5.65	0.8453	0.975	0.76	2848049
1776724500	0.8812	0.0602001	7.33	0.85	0.9364	0.8002	72817
1776465300	0.8209999	-0.049	-5.63	0.8626	0.9	0.81	50278
1776378900	0.87	-0.0376	-4.14	0.8602	0.91	0.833	130655
1776292500	0.9076	0.1286	16.51	0.77	0.93	0.7312999	325644
1776206100	0.779	0.029	3.87	0.758	0.779	0.7439	12626
1776119700	0.75	0	0.00	0.735	0.75	0.7123	50616
1775860500	0.75	-0.0391	-4.96	0.7922	0.8145	0.7093	69715
1775774100	0.7891	-0.021	-2.59	0.8199999	0.85	0.7891	30357
1775687700	0.8101	0.0111	1.39	0.806	0.8199999	0.7891	20597
1775601300	0.799	0.00155	0.19	0.7973	0.8098999	0.77	31032
1775514900	0.79745	0.01545	1.98	0.77	0.809899	0.77	24538
1775169300	0.782	-0.018	-2.25	0.79	0.8	0.7501	33233
1775082900	0.8	-0.0305	-3.67	0.7913	0.825699	0.7815	31024
1774996500	0.8305	0.0237	2.94	0.795	0.833999	0.78	29914
1774910100	0.8068	0.0031	0.39	0.83	0.8428	0.8057	13190
1774650900	0.8037	-0.0764	-8.68	0.8705	0.8763	0.78	50608
1774564500	0.8801	0.004	0.46	0.895	0.94	0.83	53080
1774478100	0.8761	0.0478	5.77	0.8158	0.8761	0.81	31922
1774391700	0.8283	-0.0417	-4.79	0.8701	0.8701	0.8	42612
1774305300	0.87	0.0287	3.41	0.827	0.9093	0.8102	71110
1774046100	0.8413	0.0193001	2.35	0.8671	0.8765	0.7825	78606
1773959700	0.8219999	-0.0604	-6.84	0.839	0.8999	0.81	111073
1773873300	0.8824	-0.0863	-8.91	0.97	0.97	0.8006	126141
1773786900	0.9687	0.0778	8.73	0.9051	0.9765	0.8101	130767
1773700500	0.8909	0.0609	7.34	0.83	0.93	0.8043	79047
1773441300	0.83	0.0002	0.02	0.8135	0.8417	0.7929	21707
1773354900	0.8298	0.0008	0.10	0.869	0.8792	0.8	71173
1773268500	0.829	-0.022	-2.59	0.88	0.8827	0.81005	71635
1773182100	0.851	-0.179	-17.38	1.05	1.05	0.829	217910
1773095700	1.03	0.15	16.58	0.98	1.05	0.9422	811560
1772840100	0.8835	0.0255	2.97	0.86	0.885	0.789	138830
1772753700	0.858	0.0081	0.95	0.837	0.86	0.83	51121