EMP Metals Corp【9ST】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	0.027	8.4375	0.32	0.322	0.32	1400	0.32142857	DE
4	0.007	2.05882352941	0.34	0.382	0.301	6191	0.33594811	DE
12	0.019	5.79268292683	0.328	0.382	0.277	6359	0.33205402	DE
26	-0.2068999	-37.3533015622	0.5538999	0.61	0.277	11113	0.40974373	DE
52	-0.2068999	-37.3533015622	0.5538999	0.61	0.277	11113	0.40974373	DE
156	-0.2068999	-37.3533015622	0.5538999	0.61	0.277	11113	0.40974373	DE
260	-0.2068999	-37.3533015622	0.5538999	0.61	0.277	11113	0.40974373	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782332700	0.322	0.002	0.63	0.322	0.322	0.322	2000
1782246300	0.32	0	0.00	0.32	0.32	0.32	0
1782159900	0.32	0	0.00	0.32	0.32	0.32	0
1781900700	0.32	0	0.00	0.32	0.32	0.32	0
1781814300	0.32	0.017	5.61	0.32	0.32	0.32	800
1781727900	0.303	0	0.00	0.303	0.303	0.303	0
1781641500	0.303	0	0.00	0.303	0.303	0.303	0
1781555100	0.303	0	0.00	0.303	0.303	0.303	0
1781295900	0.303	0	0.00	0.303	0.303	0.303	0
1781209500	0.303	0	0.00	0.303	0.303	0.303	0
1781123100	0.303	-0.062	-16.99	0.301	0.303	0.301	12500
1781036700	0.365	0.035	10.61	0.3449999	0.365	0.3449999	8914
1780950300	0.33	0	0.00	0.33	0.33	0.33	0
1780691100	0.33	-0.03	-8.33	0.33	0.33	0.33	11500
1780604700	0.36	0	0.00	0.36	0.36	0.36	0
1780518300	0.36	0.024	7.14	0.382	0.382	0.36	10499
1780431900	0.336	0	0.00	0.336	0.336	0.336	0
1780345500	0.336	-0.004	-1.18	0.336	0.336	0.336	1000
1780086300	0.34	0.029	9.32	0.34	0.34	0.34	2312
1779999900	0.311	0	0.00	0.311	0.311	0.311	0
1779913500	0.311	0.002	0.65	0.311	0.311	0.311	3484
1779827100	0.309	0	0.00	0.309	0.309	0.309	0
1779740700	0.309	0	0.00	0.309	0.309	0.309	0
1779481500	0.309	0	0.00	0.309	0.309	0.309	0
1779395100	0.309	0	0.00	0.309	0.309	0.309	0
1779308700	0.309	-0.005	-1.59	0.309	0.309	0.309	400
1779222300	0.314	0	0.00	0.314	0.314	0.314	0
1779135900	0.314	-0.025	-7.37	0.314	0.314	0.314	2000
1778876700	0.339	-0.01	-2.87	0.339	0.339	0.339	2688
1778790300	0.349	0.019	5.76	0.308	0.349	0.308	12414
1778703900	0.33	-0.018	-5.17	0.349	0.349	0.33	10555
1778617500	0.3479999	0	0.00	0.3479999	0.3479999	0.3479999	0
1778531100	0.3479999	0.0339999	10.83	0.3479999	0.3479999	0.3479999	1000
1778271900	0.314	0	0.00	0.314	0.314	0.314	0
1778185500	0.314	-0.016	-4.85	0.314	0.314	0.314	3000
1778099100	0.33	0.017	5.43	0.349	0.349	0.33	25800
1778012700	0.313	0	0.00	0.313	0.313	0.313	0
1777926300	0.313	0	0.00	0.313	0.313	0.313	0
1777580700	0.313	0.01	3.30	0.313	0.313	0.313	800
1777494300	0.303	0.001	0.33	0.303	0.303	0.303	2000
1777407900	0.302	0	0.00	0.302	0.302	0.302	0
1777321500	0.302	-0.009	-2.89	0.302	0.302	0.302	4000
1777062300	0.311	-0.026	-7.72	0.311	0.311	0.311	350
1776975900	0.337	0	0.00	0.337	0.337	0.337	0
1776889500	0.337	0.017	5.31	0.277	0.337	0.277	6200
1776803100	0.32	-0.014	-4.19	0.319	0.32	0.319	15639
1776716700	0.334	0	0.00	0.334	0.334	0.334	0
1776457500	0.334	-0.035	-9.49	0.312	0.34	0.31	31400
1776371100	0.369	0	0.00	0.369	0.369	0.369	0
1776284700	0.369	0.042	12.84	0.369	0.369	0.369	2000
1776198300	0.327	-0.028	-7.89	0.327	0.327	0.327	1085
1776111900	0.355	0	0.00	0.355	0.355	0.355	0
1775852700	0.355	0	0.00	0.355	0.355	0.355	0
1775766300	0.355	0.027	8.23	0.355	0.355	0.355	2000
1775679900	0.328	-0.038	-10.38	0.328	0.328	0.328	1712
1775593500	0.366	0	0.00	0.366	0.366	0.366	0
1775161500	0.366	0	0.00	0.366	0.366	0.366	0
1775075100	0.366	-0.089	-19.56	0.366	0.366	0.366	415
1774988700	0.455	0	0.00	0.455	0.455	0.455	0
1774902300	0.455	0.021	4.84	0.467	0.467	0.455	12017
1774646700	0.434	-0.034	-7.26	0.434	0.434	0.434	5000
1774560300	0.468	0.054	13.04	0.427	0.468	0.427	60600
1774473900	0.414	0.0050001	1.22	0.414	0.414	0.414	50600