Surge Battery Metals Inc【DJ5】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	0.001	0.208986415883	0.4785	0.5699999	0.4215	74468	0.50308973	DE
4	0.0575	13.6255924171	0.422	0.5699999	0.3725	48808	0.44413953	DE
12	0.118	32.6417704011	0.3615	0.5699999	0.27	40933	0.40254495	DE
26	0.083	20.9331651955	0.3965	0.643	0.27	52506	0.44801609	DE
52	0.2935	157.795698925	0.186	0.643	0.1402	52266	0.33891044	DE
156	-0.0455	-8.66666666667	0.525	1.07	0.14	33751	0.34182382	DE
260	-0.0455	-8.66666666667	0.525	1.07	0.14	33751	0.34182382	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
1780691100	0.491	-0.029	-5.58	0.533	0.533	0.479	76078
1780604700	0.52	0.01	1.96	0.536	0.5699999	0.52	130509
1780518300	0.51	0.032	6.69	0.4505	0.51	0.4505	151287
1780431900	0.478	0.038	8.64	0.454	0.478	0.44	61595
1780345500	0.44	-0.0065	-1.46	0.451	0.451	0.4215	10578
1780086300	0.4465	-0.003	-0.67	0.4785	0.49	0.4465	18371
1779999900	0.4495	0.0595	15.26	0.4495	0.4495	0.4495	3650
1779913500	0.39	-0.0035	-0.89	0.414	0.414	0.39	7630
1779827100	0.3935	-0.002	-0.51	0.3855	0.394	0.381	58633
1779740700	0.3955	-0.002	-0.50	0.4015	0.4015	0.385	23633
1779481500	0.3975	0.0175	4.61	0.448	0.448	0.3905	66768
1779395100	0.38	-0.01	-2.56	0.39	0.39	0.38	18000
1779308700	0.39	0.0125	3.31	0.3805	0.39	0.3725	44780
1779222300	0.3775	-0.0225	-5.63	0.387	0.387	0.3775	28168
1779135900	0.4	-0.0245	-5.77	0.413	0.413	0.396	15150
1778876700	0.4245	0.0160001	3.92	0.421	0.442	0.4005	113891
1778790300	0.4084999	-0.006	-1.45	0.4275	0.5	0.4084999	105978
1778703900	0.4145	-0.0255	-5.80	0.4365	0.437	0.4099999	25359
1778617500	0.44	-0.0005	-0.11	0.43	0.452	0.4115	40306
1778531100	0.4405	0.036	8.90	0.4425	0.4425	0.4099999	21940
1778271900	0.4045	-0.0155	-3.69	0.422	0.422	0.4045	29933
1778185500	0.42	-0.0095	-2.21	0.4345	0.4345	0.414	2277
1778099100	0.4295	0.0165	4.00	0.3925	0.4295	0.3925	14567
1778012700	0.413	0.0095	2.35	0.4165	0.4165	0.413	6222
1777926300	0.4035	-0.079	-16.37	0.4465	0.479	0.4035	47684
1777580700	0.4825	0.039	8.79	0.4515	0.4825	0.4515	23864
1777494300	0.4435	0.0335001	8.17	0.4405	0.4435	0.4405	3300
1777407900	0.4099999	-0.0335	-7.55	0.439	0.439	0.4099999	8954
1777321500	0.4435	0.052	13.28	0.402	0.4435	0.402	14810
1777062300	0.3915	-0.005	-1.26	0.402	0.402	0.3915	8000
1776975900	0.3965	0.0035	0.89	0.4165	0.4165	0.3965	291
1776889500	0.393	-0.009	-2.24	0.3925	0.3965	0.374	13571
1776803100	0.402	0.0025	0.63	0.4079999	0.4079999	0.402	29949
1776716700	0.3995	-0.015	-3.62	0.4069999	0.4069999	0.3995	3160
1776457500	0.4145	0.0095	2.35	0.4079999	0.4385	0.405	9510
1776371100	0.405	-0.0095	-2.29	0.4094999	0.426	0.405	25610
1776284700	0.4145	0.0065001	1.59	0.429	0.4345	0.4145	15558
1776198300	0.4079999	0.0204999	5.29	0.4295	0.43	0.4079999	124000
1776111900	0.3875	-0.0045	-1.15	0.3755	0.39	0.3755	2800
1775852700	0.392	-0.012	-2.97	0.3925	0.412	0.392	43794
1775766300	0.404	0.0135	3.46	0.3865	0.4099999	0.3815	46423
1775679900	0.3905	0.0335	9.38	0.38	0.3905	0.38	16737
1775593500	0.357	-0.023	-6.05	0.399	0.405	0.357	128317
1775161500	0.38	-0.011	-2.81	0.377	0.391	0.377	56969
1775075100	0.391	0.031	8.61	0.3725	0.391	0.3605	64575
1774988700	0.36	0.0175	5.11	0.3459999	0.36	0.34	78230
1774902300	0.3425	0.013	3.95	0.326	0.3425	0.3215	14243
1774646700	0.3295	0	0.00	0.3295	0.3295	0.3295	0
1774560300	0.3295	-0.019	-5.45	0.3345	0.3484999	0.3245	71670
1774473900	0.3484999	0.0284999	8.91	0.335	0.361	0.335	94361
1774387500	0.32	-0.0165	-4.90	0.3365	0.3365	0.3105	39000
1774301100	0.3365	0.011	3.38	0.3185	0.343	0.27	85475
1774041900	0.3255	-0.002	-0.61	0.3439999	0.3439999	0.318	15804
1773955500	0.3275	-0.0315	-8.77	0.333	0.3335	0.3275	25991
1773869100	0.359	0.0150001	4.36	0.365	0.3705	0.333	70812
1773782700	0.3439999	0.0039999	1.18	0.3495	0.378	0.3439999	17442
1773696300	0.34	-0.007	-2.02	0.33	0.34	0.328	53189
1773437100	0.3469999	-0.0015	-0.43	0.3615	0.3615	0.34	38914
1773350700	0.3484999	-0.0265	-7.07	0.374	0.374	0.3484999	26600
1773264300	0.375	-0.0005	-0.13	0.375	0.375	0.375	2000
1773177900	0.3755	-0.002	-0.53	0.369	0.384	0.369	248
1773091500	0.3775	-0.0025	-0.66	0.3725	0.3875	0.3725	10793
1772832300	0.38	0.0035	0.93	0.375	0.3875	0.36	86438