Syntholene Energy Corp【3DD0】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	-0.078	-22.3495702006	0.349	0.349	0.267	1978	0.2982384	DE
4	-0.139	-33.9024390244	0.41	0.439	0.267	5979	0.36874933	DE
12	-0.099	-26.7567567568	0.37	0.52	0.267	12701	0.42960507	DE
26	-0.046	-14.5110410095	0.317	0.52	0.248	23496	0.41826337	DE
52	-0.046	-14.5110410095	0.317	0.52	0.248	23496	0.41826337	DE
156	-0.046	-14.5110410095	0.317	0.52	0.248	23496	0.41826337	DE
260	-0.046	-14.5110410095	0.317	0.52	0.248	23496	0.41826337	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
1782505500	0.27	-0.026	-8.78	0.273	0.279	0.27	9500
1782419100	0.296	0.003	1.02	0.28	0.296	0.267	5101
1782332700	0.293	-0.025	-7.86	0.303	0.303	0.293	2103
1782246300	0.318	0	0.00	0.318	0.318	0.318	0
1782159900	0.318	-0.031	-8.88	0.349	0.349	0.318	434
1781900700	0.349	0.028	8.72	0.349	0.349	0.349	273
1781814300	0.321	0	0.00	0.321	0.321	0.321	0
1781727900	0.321	-0.038	-10.58	0.361	0.361	0.321	2313
1781641500	0.359	-0.006	-1.64	0.359	0.359	0.359	1000
1781555100	0.365	-0.002	-0.54	0.365	0.365	0.365	200
1781295900	0.367	-0.043	-10.49	0.351	0.367	0.31	35000
1781209500	0.4099999	0.0389999	10.51	0.4099999	0.4099999	0.4099999	2000
1781123100	0.371	0	0.00	0.371	0.371	0.371	0
1781036700	0.371	-0.068	-15.49	0.404	0.404	0.371	10233
1780950300	0.439	0	0.00	0.439	0.439	0.439	0
1780691100	0.439	0	0.00	0.439	0.439	0.439	0
1780604700	0.439	0.08	22.28	0.439	0.439	0.439	569
1780518300	0.359	-0.051	-12.44	0.422	0.422	0.359	2966
1780431900	0.4099999	0.0499999	13.89	0.4099999	0.4099999	0.4099999	3000
1780345500	0.36	-0.03	-7.69	0.36	0.36	0.36	700
1780086300	0.39	-0.017	-4.18	0.4099999	0.4099999	0.39	23800
1779999900	0.4069999	0.0309999	8.24	0.382	0.4069999	0.378	6241
1779913500	0.376	-0.027	-6.70	0.376	0.376	0.376	2500
1779827100	0.403	-0.029	-6.71	0.381	0.403	0.381	6600
1779740700	0.432	0	0.00	0.432	0.432	0.432	0
1779481500	0.432	-0.028	-6.09	0.432	0.432	0.432	10000
1779395100	0.46	0.032	7.48	0.373	0.46	0.373	14900
1779308700	0.428	0	0.00	0.428	0.428	0.428	0
1779222300	0.428	0.025	6.20	0.428	0.428	0.428	2450
1779135900	0.403	0	0.00	0.403	0.403	0.403	0
1778876700	0.403	0	0.00	0.403	0.403	0.403	0
1778790300	0.403	-0.002	-0.49	0.363	0.403	0.363	5200
1778703900	0.405	-0.005	-1.22	0.405	0.405	0.405	7500
1778617500	0.4099999	-0.019	-4.43	0.4099999	0.4099999	0.4099999	4000
1778531100	0.429	-0.018	-4.03	0.45	0.45	0.429	215
1778271900	0.447	-0.002	-0.45	0.447	0.447	0.379	11000
1778185500	0.449	0.043	10.59	0.405	0.459	0.405	126969
1778099100	0.406	0.016	4.10	0.406	0.406	0.406	1200
1778012700	0.39	-0.03	-7.14	0.39	0.39	0.39	300
1777926300	0.42	-0.022	-4.98	0.4079999	0.42	0.4079999	20616
1777580700	0.442	0.0310001	7.54	0.442	0.442	0.442	350
1777494300	0.4109999	0.0359999	9.60	0.362	0.43	0.362	9302
1777407900	0.375	-0.045	-10.71	0.373	0.375	0.373	3400
1777321500	0.42	0	0.00	0.42	0.42	0.42	0
1777062300	0.42	-0.03	-6.67	0.477	0.477	0.365	46145
1776975900	0.45	0	0.00	0.45	0.45	0.45	0
1776889500	0.45	0.001	0.22	0.49	0.49	0.424	16669
1776803100	0.449	-0.018	-3.85	0.52	0.52	0.449	30173
1776716700	0.467	-0.012	-2.51	0.486	0.499	0.467	28558
1776457500	0.479	0.038	8.62	0.487	0.487	0.44	45999
1776371100	0.441	0.04	9.98	0.4079999	0.441	0.4079999	48000
1776284700	0.401	0	0.00	0.401	0.401	0.401	0
1776198300	0.401	-0.012	-2.91	0.402	0.402	0.401	7633
1776111900	0.413	0.043	11.62	0.413	0.413	0.413	2500
1775852700	0.37	0	0.00	0.37	0.37	0.37	0
1775766300	0.37	-0.019	-4.88	0.37	0.37	0.37	1800
1775679900	0.389	-0.027	-6.49	0.3459999	0.389	0.3459999	3847
1775593500	0.416	-0.007	-1.65	0.37	0.416	0.37	5100
1775161500	0.423	0.067	18.82	0.393	0.423	0.393	15740
1775075100	0.356	-0.004	-1.11	0.325	0.356	0.325	8293
1774988700	0.36	0	0.00	0.36	0.36	0.36	0
1774902300	0.36	0.038	11.80	0.36	0.36	0.36	900
1774646700	0.322	-0.008	-2.42	0.293	0.322	0.293	2200