VerifyMe Inc【VRME】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	-0.0059	-0.836879432624	0.705	0.729	0.6593	102584	0.67949286	CS
4	0.0041	0.589928057554	0.695	0.749999	0.625	84405	0.67698537	CS
12	-0.1959	-21.8882681564	0.895	0.95	0.625	74042	0.76593307	CS
26	-0.047	-6.29942366975	0.7461	1.5099	0.5911	2054099	1.05638531	CS
52	-0.0909	-11.5063291139	0.79	1.5099	0.5911	2027949	1.16341643	CS
156	-0.7309	-51.1118881119	1.43	5	0.5469	1284313	1.63294466	CS
260	-3.0809	-81.5052910053	3.78	5	0.5469	792028	1.65561797	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	0.6991	0.0091001	1.32	0.6899999	0.7156	0.6899999	111745
1781217300	0.6899999	0.0064999	0.95	0.7	0.727701	0.663	47444
1781130900	0.6835	0.0035	0.51	0.68	0.7	0.6600009	43988
1781044500	0.68	-0.0004	-0.06	0.7	0.729	0.66	41632
1780958100	0.6804	0.0041	0.61	0.66	0.7	0.6593	126086
1780698900	0.6763	-0.0039	-0.57	0.705	0.705	0.66	253771
1780612500	0.6802	-0.0008	-0.12	0.6854	0.6975	0.66	76933
1780526100	0.681	-0.019	-2.71	0.676	0.7	0.676	36498
1780439700	0.7	-0.0352	-4.79	0.7374	0.749999	0.7	85034
1780353300	0.7352	0.0925	14.39	0.6503	0.7493	0.650001	105945
1780094100	0.6427	0.0087	1.37	0.68	0.68	0.6343	125172
1780007700	0.634	0.004	0.63	0.64	0.643	0.6266	56603
1779921300	0.63	-0.01	-1.56	0.642	0.6624	0.625	44623
1779834900	0.64	-0.0217	-3.28	0.66	0.68	0.64	72123
1779489300	0.6617	0.0062	0.95	0.6607	0.6838999	0.6546	47448
1779402900	0.6555	-0.0117	-1.75	0.6681	0.6899999	0.65	42091
1779316500	0.6672	-0.029	-4.17	0.6962	0.6996	0.6541	184610
1779230100	0.6962	0.0061	0.88	0.6833	0.7149	0.68	23258
1779143700	0.6901	-0.0301	-4.18	0.7	0.7201999	0.674	118145
1778884500	0.7201999	0.0252	3.63	0.6949999	0.73	0.68	72290
1778798100	0.6949999	0.0139999	2.06	0.6899999	0.7191999	0.6899999	21215
1778711700	0.681	-0.0191	-2.73	0.73	0.74	0.681	78489
1778625300	0.7000999	0.0101	1.46	0.7	0.7488	0.67	80192
1778538900	0.6899999	-0.0826	-10.69	0.765	0.7749	0.66	190173
1778279700	0.7726	0.0001	0.01	0.77	0.779	0.77	25628
1778193300	0.7725	-0.0176	-2.23	0.79	0.8418	0.77	64761
1778106900	0.7901	-0.0067	-0.84	0.7915	0.835	0.78	51322
1778020500	0.7967999	0.0057999	0.73	0.7781	0.829999	0.7781	60879
1777934100	0.791	0.021	2.73	0.77	0.8129999	0.77	49181
1777674900	0.77	0.0097	1.28	0.799	0.7998	0.752	40880
1777588500	0.7603	0.0202	2.73	0.762	0.79495	0.7501	58106
1777502100	0.7401	-0.0699	-8.63	0.803	0.8165	0.73	77838
1777415700	0.81	-0.01	-1.22	0.8179999	0.83	0.81	22390
1777329300	0.8199999	-0.0211	-2.51	0.84	0.8497	0.8199999	37652
1777070100	0.8411	-0.012	-1.41	0.86	0.91	0.841	60006
1776983700	0.8531	-0.0207	-2.37	0.9	0.9	0.8531	10124
1776897300	0.8738	0.003	0.34	0.911	0.911	0.8701	22796
1776810900	0.8708	-0.0112	-1.27	0.9	0.92	0.86	28662
1776724500	0.882	0.0071	0.81	0.8844	0.9	0.8305	129528
1776465300	0.8749	0.0027	0.31	0.8896	0.8956	0.86	48346
1776378900	0.8722	-0.0478	-5.20	0.9016	0.9398	0.8434	78533
1776292500	0.92	0.02	2.22	0.91	0.95	0.88	212848
1776206100	0.9	0.051	6.01	0.8199999	0.9	0.8199999	106862
1776119700	0.849	0.0195	2.35	0.8199999	0.85	0.81	58433
1775860500	0.8295	0.0095001	1.16	0.85	0.868	0.7876	94221
1775774100	0.8199999	0.0179999	2.24	0.8347	0.848	0.8192	13482
1775687700	0.802	-0.0294	-3.54	0.8879	0.888	0.802	105257
1775601300	0.8314	-0.0306	-3.55	0.8448	0.8869	0.8206	13708
1775514900	0.862	0.0231	2.75	0.829	0.92	0.8199999	60730
1775169300	0.8389	0.0048001	0.58	0.8156	0.8592	0.8142	58338
1775082900	0.8340999	0.0240999	2.98	0.8277	0.89	0.8	67047
1774996500	0.81	0.0387	5.02	0.7411	0.84	0.72	165368
1774910100	0.7713	-0.0317	-3.95	0.789	0.81	0.7707	60359
1774650900	0.803	-0.047	-5.53	0.8222	0.887899	0.8001	73953
1774564500	0.85	-0.0238	-2.72	0.85	0.8932	0.8468	127226
1774478100	0.8738	0.0118	1.37	0.87	0.8999	0.8549	36906
1774391700	0.862	-0.0167	-1.90	0.89	0.9	0.862	53609
1774305300	0.8787	-0.0087	-0.98	0.86	0.919	0.86	39297
1774046100	0.8874	-0.0026	-0.29	0.895	0.895	0.8417	47603
1773959700	0.89	-0.0236	-2.58	0.9	0.9184	0.8899	73871
1773873300	0.9136	0.0107	1.19	0.91	0.9492	0.8701	176001
1773786900	0.9029	-0.0259	-2.79	0.92	0.949999	0.8834	182364
1773700500	0.9288	0.0176	1.93	0.94	0.95	0.892	88927
1773441300	0.9112	-0.0176	-1.89	0.92	0.98	0.9105	115377