Youxin Technology Ltd【YAAS】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	-0.1322	-13.22	1	1.05	0.8401	98430	0.96614075	CS
4	0.0448	5.44349939247	0.823	1.06	0.7801	150639	0.96200042	CS
12	-0.0674	-7.20701454234	0.9352	2.57	0.7801	3296703	2.25130385	CS
26	-0.7722	-47.0853658537	1.64	2.57	0.7503	1575703	2.23176175	CS
52	-1.9322	-69.0071428571	2.8	7	0.045	11301108	0.31403445	CS
156	-3.2122	-78.7303921569	4.08	7	0.045	7665483	0.32086973	CS
260	-3.2122	-78.7303921569	4.08	7	0.045	7665483	0.32086973	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
1781822100	0.9088	-0.0513	-5.34	0.8791	0.9088	0.86	50629
1781735700	0.9601	-0.0599	-5.87	0.9894	0.9894	0.9246	30971
1781649300	1.02	0.12	13.46	0.8701	1.05	0.8701	188961
1781562900	0.899	-0.0086	-0.95	0.916	0.916	0.85	52708
1781303700	0.9076	-0.0423	-4.45	0.9388	0.9388	0.8401	68236
1781217300	0.9499	-0.0491	-4.91	1	1.0038	0.9049	151272
1781130900	0.999	0.1089	12.23	0.8801	1.06	0.8719	952408
1781044500	0.8901	-0.0199	-2.19	0.8901	1.02	0.8701	233557
1780958100	0.91	-0.0282	-3.01	0.9	0.9212	0.85	49029
1780698900	0.9382	-0.0018	-0.19	0.93	0.94	0.83	52092
1780612500	0.94	-0.08	-7.84	1.02	1.02	0.8659	99060
1780526100	1.02	0.13	14.62	0.91	1.025	0.85743	416781
1780439700	0.8899	0.0041	0.46	0.8601	0.9065	0.85	29245
1780353300	0.8858	0.0157	1.80	0.87	0.9299	0.87	24497
1780094100	0.8701	-0.0297	-3.30	0.85	0.900051	0.85	32377
1780007700	0.8998	-0.0142	-1.55	0.92	0.9468	0.87	36375
1779921300	0.914	0.1116	13.91	0.7802	0.955	0.7802	365963
1779834900	0.8024	-0.0176	-2.15	0.7801	0.8175599	0.7801	28083
1779489300	0.8199999	0.0098999	1.22	0.81	0.8298	0.7801	25074
1779402900	0.8101	0.004	0.50	0.823	0.823	0.7801	25449
1779316500	0.8061	-0.0044	-0.54	0.8	0.8262	0.8	28145
1779230100	0.8105	-0.041	-4.82	0.851	0.8515	0.79	49455
1779143700	0.8515	-0.0211	-2.42	0.899	0.9	0.8157	38629
1778884500	0.8726	-0.0276	-3.07	0.9101	0.93	0.8701	29181
1778798100	0.9002	-0.0113	-1.24	0.92	0.93105	0.9002	46045
1778711700	0.9115	0.0032	0.35	0.9068	0.94	0.899951	48558
1778625300	0.9083	0.0662	7.86	0.8421	0.94	0.8421	73951
1778538900	0.8421	-0.1179	-12.28	0.9408	0.95949	0.8421	97076
1778279700	0.96	-0.11	-10.28	1.07	1.07	0.96	172712
1778193300	1.07	-0.07	-6.14	1.1299999	1.1299999	1.07	187554
1778106900	1.1399999	-0.12	-9.52	1.22	1.27	1.1299999	166671
1778020500	1.26	0.03	2.44	1.24	1.3	1.19	398556
1777934100	1.23	-0.05	-3.91	1.28	1.4	1.23	247420
1777674900	1.28	0.1	8.47	1.21	1.34	1.21	391922
1777588500	1.18	-0.1	-7.81	1.23	1.33	1.1299999	576893
1777502100	1.28	-0.26	-16.88	1.52	1.5899	1.26	1392995
1777415700	1.54	-0.78	-33.62	1.66	1.68	1.2549999	3959583
1777329300	2.32	1.39	149.62	1.445	2.57	1.28	179173836
1777070100	0.9294	-0.0106	-1.13	0.9308	0.9398	0.9117	14232
1776983700	0.94	-0.015977	-1.67	0.98	0.98	0.93	16589
1776897300	0.955977	0.022977	2.46	0.9389	0.957	0.9389	17885
1776810900	0.933	-0.0319	-3.31	0.9949	0.9949	0.9301	15858
1776724500	0.9649	0.0359	3.86	0.9338	0.9672	0.9338	23662
1776465300	0.929	-0.0392	-4.05	0.9488	1.02	0.929	60526
1776378900	0.9682	-0.0102	-1.04	0.9761	1.0175	0.9682	65136
1776292500	0.9784	-0.0416	-4.08	0.9902	1.03	0.9301	60363
1776206100	1.02	-0.01	-0.97	1.07	1.0712	0.9987	34261
1776119700	1.03	0.05	5.46	0.977	1.0899	0.977	363516
1775860500	0.9767	0.0167	1.74	0.928	0.9767	0.928	10473
1775774100	0.96	-0.01	-1.03	0.9345	0.96	0.9345	6182
1775687700	0.97	0	0.00	0.9499	0.9889	0.9303	9102
1775601300	0.97	0.0202	2.13	0.9348	0.97	0.929	36367
1775514900	0.9498	-0.0158	-1.64	0.9463	0.95	0.9213	61658
1775169300	0.9656	0.0176	1.86	0.9354	0.99	0.9201	57902
1775082900	0.948	-0.0219	-2.26	0.9414	0.95	0.92	10242
1774996500	0.9699	0.0011	0.11	0.9466	0.9699	0.93	23365
1774910100	0.9688	-0.0012	-0.12	0.9697	0.98	0.9203	12843
1774650900	0.97	-0.0099	-1.01	1.01	1.01	0.882604	32795
1774564500	0.9799	0.0312	3.29	0.9352	0.9799	0.92	333163
1774478100	0.9487	0.0186	2.00	0.9406	0.9998	0.9302	9278
1774391700	0.9301	-0.0599	-6.05	0.95005	0.9605	0.9301	29860
1774305300	0.99	0.0161	1.65	1	1	0.910101	14963
1774046100	0.9739	-0.0361	-3.57	1.02	1.02	0.9601	10616