Tocvan Ventures Corp【TV3】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	-0.064	-14.9184149184	0.429	0.43	0.35	20228	0.37814002	DE
4	0.007	1.95530726257	0.358	0.516	0.278	76158	0.3968746	DE
12	-0.137	-27.2908366534	0.502	0.522	0.278	55270	0.41131521	DE
26	-0.329	-47.4063400576	0.694	0.796	0.278	73392	0.55503758	DE
52	-0.004	-1.08401084011	0.369	0.796	0.278	68774	0.54282284	DE
156	-0.012	-3.18302387268	0.377	0.796	0.173	43811	0.46482764	DE
260	-0.012	-3.18302387268	0.377	0.796	0.173	43811	0.46482764	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782937500	0.372	-0.003	-0.80	0.379	0.379	0.372	11358
1782851100	0.375	0.004	1.08	0.385	0.385	0.35	46036
1782764700	0.371	-0.018	-4.63	0.399	0.399	0.371	24500
1782505500	0.389	-0.011	-2.75	0.412	0.412	0.389	7700
1782419100	0.4	0.02	5.26	0.412	0.412	0.4	9663
1782332700	0.38	-0.065	-14.61	0.429	0.43	0.38	13242
1782246300	0.445	-0.024	-5.12	0.493	0.493	0.445	24345
1782159900	0.469	0.008	1.74	0.463	0.487	0.463	34523
1781900700	0.461	-0.055	-10.66	0.499	0.499	0.461	9100
1781814300	0.516	0.021	4.24	0.489	0.516	0.489	129794
1781727900	0.495	0.058	13.27	0.447	0.506	0.441	248082
1781641500	0.437	0.039	9.80	0.368	0.449	0.368	127753
1781555100	0.398	0.078	24.38	0.341	0.4	0.341	298509
1781295900	0.32	0.027	9.22	0.309	0.332	0.305	97796
1781209500	0.293	-0.008	-2.66	0.293	0.293	0.293	3500
1781123100	0.301	0	0.00	0.2859998	0.309	0.278	105166
1781036700	0.301	0.002	0.67	0.319	0.319	0.279	150288
1780950300	0.299	-0.021	-6.56	0.34	0.34	0.299	66433
1780691100	0.32	-0.013	-3.90	0.3449999	0.3449999	0.32	32866
1780604700	0.333	0.003	0.91	0.323	0.36	0.323	20365
1780518300	0.33	-0.019	-5.44	0.358	0.358	0.323	73491
1780431900	0.349	-0.001	-0.29	0.37	0.37	0.3439999	43920
1780345500	0.35	0.007	2.04	0.363	0.379	0.343	54070
1780086300	0.343	-0.037	-9.74	0.383	0.383	0.343	74423
1779999900	0.38	-0.012	-3.06	0.419	0.419	0.372	63500
1779913500	0.392	-0.019	-4.62	0.401	0.401	0.39	43812
1779827100	0.4109999	0.002	0.49	0.429	0.429	0.4109999	8160
1779740700	0.4089999	0.001	0.25	0.4099999	0.4099999	0.4089999	11441
1779481500	0.4079999	-0.006	-1.45	0.403	0.4079999	0.402	20470
1779395100	0.414	-0.025	-5.69	0.419	0.419	0.4109999	29397
1779308700	0.439	0.019	4.52	0.439	0.439	0.421	82691
1779222300	0.42	-0.02	-4.55	0.419	0.424	0.419	112811
1779135900	0.44	0.022	5.26	0.419	0.44	0.419	3951
1778876700	0.418	0.002	0.48	0.43	0.43	0.418	17621
1778790300	0.416	0.001	0.24	0.418	0.419	0.416	12550
1778703900	0.415	-0.005	-1.19	0.419	0.433	0.415	13308
1778617500	0.42	0	0.00	0.431	0.431	0.415	48835
1778531100	0.42	-0.009	-2.10	0.433	0.44	0.419	98508
1778271900	0.429	-0.001	-0.23	0.429	0.43	0.429	10077
1778185500	0.43	-0.001	-0.23	0.447	0.459	0.42	32442
1778099100	0.431	-0.002	-0.46	0.453	0.453	0.418	14140
1778012700	0.433	0	0.00	0.439	0.439	0.433	4665
1777926300	0.433	0.039	9.90	0.437	0.445	0.426	31241
1777580700	0.394	0.009	2.34	0.392	0.394	0.39	23000
1777494300	0.385	-0.019	-4.70	0.388	0.388	0.382	55482
1777407900	0.404	-0.008	-1.94	0.403	0.419	0.38	171250
1777321500	0.412	-0.024	-5.50	0.4089999	0.412	0.4069999	25000
1777062300	0.436	0.035	8.73	0.436	0.436	0.436	100
1776975900	0.401	-0.039	-8.86	0.443	0.443	0.4	16462
1776889500	0.44	0.009	2.09	0.458	0.458	0.4109999	160800
1776803100	0.431	-0.023	-5.07	0.456	0.456	0.431	68319
1776716700	0.454	-0.012	-2.58	0.451	0.454	0.451	9000
1776457500	0.466	-0.001	-0.21	0.474	0.474	0.436	96764
1776371100	0.467	-0.022	-4.50	0.499	0.499	0.46	69946
1776284700	0.489	0.016	3.38	0.504	0.504	0.459	49218
1776198300	0.473	-0.017	-3.47	0.48	0.5	0.473	51486
1776111900	0.49	-0.024	-4.67	0.484	0.514	0.484	7765
1775852700	0.514	-0.004	-0.77	0.508	0.514	0.508	3028
1775766300	0.518	0.025	5.07	0.522	0.522	0.508	42070
1775679900	0.493	0.023	4.89	0.502	0.522	0.47	56059
1775593500	0.47	0	0.00	0.479	0.479	0.47	21915
1775161500	0.47	0.004	0.86	0.483	0.491	0.448	64079