Advanced Flower Capital Inc【0FG】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	-0.146	-4.49507389163	3.248	3.248	3.098	667	3.09844978	DE
4	0.372	13.6263736264	2.73	3.248	2.576	3699	2.9732963	DE
12	0.8420001	37.2566432414	2.2599999	3.248	2.148	1899	2.68404783	DE
26	0.602	24.08	2.5	3.248	1.78	1757	2.40351015	DE
52	-1.698	-35.375	4.8	4.96	1.78	1703	3.01730984	DE
156	-5.948	-65.7237569061	9.05	9.6999999	1.78	1465	3.94117021	DE
260	-5.948	-65.7237569061	9.05	9.6999999	1.78	1465	3.94117021	DE

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
1780604700	3.098	0	0.00	3.098	3.098	3.098	0
1780518300	3.098	-0.15	-4.62	3.098	3.098	3.098	1330
1780431900	3.248	0	0.00	3.248	3.248	3.248	0
1780345500	3.248	0.25	8.34	3.248	3.248	3.248	4
1780086300	2.998	0	0.00	2.998	2.998	2.998	0
1779999900	2.998	0	0.00	2.998	2.998	2.998	0
1779913500	2.998	0	0.00	2.998	2.998	2.998	0
1779827100	2.998	-0.09	-2.79	3.082	3.082	2.998	20002
1779740700	3.084	-0.02	-0.52	3.176	3.176	3.084	26
1779481500	3.1	0.13	4.31	3.1	3.1	3.1	5037
1779395100	2.972	0	0.00	2.972	2.972	2.972	0
1779308700	2.972	0.4	15.37	2.972	2.972	2.972	1516
1779222300	2.576	0	0.00	2.576	2.576	2.576	0
1779135900	2.576	-0.16	-5.99	2.576	2.576	2.576	260
1778876700	2.74	0	0.00	2.74	2.74	2.74	0
1778790300	2.74	0	0.00	2.74	2.74	2.74	0
1778703900	2.74	0	0.00	2.74	2.74	2.74	0
1778617500	2.74	0.01	0.37	2.7879999	2.82	2.74	4683
1778531100	2.73	0.33	13.84	2.73	2.73	2.73	429
1778271900	2.398	0	0.00	2.398	2.398	2.398	0
1778185500	2.398	0	0.00	2.398	2.398	2.398	0
1778099100	2.398	-0.08	-3.15	2.398	2.398	2.398	202
1778012700	2.476	-0.01	-0.40	2.476	2.476	2.476	153
1777926300	2.486	0.1	4.10	2.5099999	2.5099999	2.436	480
1777580700	2.388	-0.13	-5.16	2.388	2.388	2.388	3625
1777494300	2.5179999	0	0.00	2.5179999	2.5179999	2.5179999	0
1777407900	2.5179999	0.04	1.61	2.5179999	2.5179999	2.5179999	1
1777321500	2.478	0	0.00	2.478	2.478	2.478	0
1777062300	2.478	0	0.00	2.478	2.478	2.478	0
1776975900	2.478	0.05	1.98	2.528	2.528	2.454	127
1776889500	2.43	0.03	1.33	2.43	2.43	2.43	202
1776803100	2.398	0.09	3.72	2.398	2.398	2.398	1000
1776716700	2.3119999	0.03	1.49	2.376	2.376	2.3119999	13
1776457500	2.278	0	0.00	2.278	2.278	2.278	0
1776371100	2.278	0.11	5.17	2.298	2.298	2.278	1209
1776284700	2.166	0	0.00	2.166	2.166	2.166	0
1776198300	2.166	0.02	0.84	2.166	2.166	2.166	300
1776111900	2.148	-0.01	-0.65	2.148	2.148	2.148	752
1775852700	2.162	-0.2	-8.39	2.162	2.162	2.162	100
1775766300	2.36	0	0.00	2.36	2.36	2.36	0
1775679900	2.36	0	0.00	2.36	2.36	2.36	0
1775593500	2.36	0	0.00	2.36	2.36	2.36	0
1775161500	2.36	-0.1	-4.07	2.38	2.38	2.36	427
1775075100	2.46	0.14	6.03	2.48	2.48	2.42	1343
1774988700	2.3199999	0	0.00	2.3199999	2.3199999	2.3199999	10000
1774902300	2.3199999	-0.02	-0.85	2.2999999	2.3199999	2.2999999	4075
1774646700	2.34	0.08	3.54	2.24	2.34	2.24	4
1774560300	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1774473900	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1774387500	2.2599999	-0.02	-0.88	2.2599999	2.2599999	2.2599999	17
1774301100	2.2799999	-0.08	-3.39	2.2999999	2.2999999	2.2799999	2334
1774041900	2.36	0	0.00	2.36	2.36	2.36	0
1773955500	2.36	0.12	5.36	2.36	2.36	2.36	900
1773869100	2.24	-0.02	-0.88	2.24	2.24	2.24	210
1773782700	2.2599999	-0.02	-0.88	2.2599999	2.2599999	2.2599999	1
1773696300	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	0
1773437100	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	0
1773350700	2.2799999	0.04	1.79	2.2799999	2.2799999	2.2799999	3063
1773264300	2.24	-0.08	-3.45	2.2599999	2.2599999	2.24	364
1773177900	2.3199999	0.12	5.45	2.3199999	2.3199999	2.3199999	240
1773091500	2.2	0.06	2.80	2.2	2.2	2.2	4600
1772832300	2.14	-0.12	-5.31	2.18	2.18	2.14	3900
1772745900	2.2599999	0.44	24.18	2	2.2599999	2	2893