ATHA Energy Corp【X5U】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	0.009	1.34730538922	0.668	0.677	0.59	9270	0.62065667	DE
4	0.017	2.57575757576	0.66	0.738	0.59	8890	0.64783018	DE
12	0.1080001	18.9806887488	0.5689999	0.773	0.535	10991	0.63645578	DE
26	0.237	53.8636363636	0.44	0.773	0.427	21971	0.55942578	DE
52	0.348	105.775075988	0.329	0.773	0.299	23367	0.48697491	DE
156	-0.248	-26.8108108108	0.925	0.95	0.19	24601	0.46364158	DE
260	-0.248	-26.8108108108	0.925	0.95	0.19	24601	0.46364158	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
1783628700	0.611	0	0.00	0.611	0.611	0.611	0
1783542300	0.611	-0.015	-2.40	0.59	0.611	0.59	6604
1783455900	0.626	0.029	4.86	0.668	0.668	0.61	11935
1783369500	0.597	0	0.00	0.597	0.597	0.597	0
1783110300	0.597	0	0.00	0.597	0.597	0.597	0
1783023900	0.597	-0.017	-2.77	0.597	0.597	0.597	1297
1782937500	0.614	-0.003	-0.49	0.614	0.614	0.614	1500
1782851100	0.617	-0.003	-0.48	0.614	0.617	0.61	9578
1782764700	0.62	0	0.00	0.62	0.62	0.62	0
1782505500	0.62	0	0.00	0.62	0.62	0.62	0
1782419100	0.62	-0.033	-5.05	0.664	0.664	0.614	21814
1782332700	0.653	-0.008	-1.21	0.652	0.653	0.652	3600
1782246300	0.661	-0.009	-1.34	0.658	0.662	0.648	19707
1782159900	0.67	-0.029	-4.15	0.701	0.701	0.648	13174
1781900700	0.699	-0.031	-4.25	0.6919999	0.738	0.6919999	12707
1781814300	0.73	0.09	14.06	0.6899999	0.73	0.6899999	4548
1781727900	0.64	0	0.00	0.669	0.669	0.64	6690
1781641500	0.64	0.04	6.67	0.66	0.66	0.64	2418
1781555100	0.6	0	0.00	0.6	0.6	0.6	0
1781295900	0.6	0	0.00	0.6	0.6	0.6	0
1781209500	0.6	0.0300001	5.26	0.536	0.6	0.535	21100
1781123100	0.5699999	-0.01	-1.72	0.542	0.5699999	0.542	28748
1781036700	0.5799999	-0.02	-3.33	0.553	0.5799999	0.553	6617
1780950300	0.6	0.0300001	5.26	0.593	0.6	0.549	16020
1780691100	0.5699999	-0.16	-21.92	0.5699999	0.5699999	0.5699999	5871
1780604700	0.73	0	0.00	0.73	0.73	0.73	0
1780518300	0.73	0.004	0.55	0.727	0.764	0.719	13072
1780431900	0.726	-0.013	-1.76	0.698	0.773	0.698	23523
1780345500	0.739	0.075	11.30	0.677	0.748	0.677	70
1780086300	0.664	0.028	4.40	0.644	0.664	0.604	19596
1779999900	0.636	-0.01	-1.55	0.637	0.637	0.636	3961
1779913500	0.646	-0.021	-3.15	0.655	0.6879999	0.646	71
1779827100	0.667	0.055	8.99	0.644	0.673	0.598	248
1779740700	0.612	-0.017	-2.70	0.612	0.612	0.612	17
1779481500	0.629	0.0480001	8.26	0.629	0.629	0.629	2500
1779395100	0.5809999	-0.008	-1.36	0.593	0.6	0.5809999	2548
1779308700	0.589	-0.039	-6.21	0.611	0.625	0.589	5580
1779222300	0.628	0	0.00	0.628	0.628	0.628	0
1779135900	0.628	0.007	1.13	0.628	0.628	0.628	70
1778876700	0.621	-0.027	-4.17	0.634	0.644	0.604	13453
1778790300	0.648	0.006	0.93	0.6	0.648	0.6	7286
1778703900	0.642	0.014	2.23	0.638	0.671	0.638	7604
1778617500	0.628	-0.055	-8.05	0.68	0.68	0.628	5000
1778531100	0.683	-0.011	-1.59	0.6969999	0.6969999	0.683	10333
1778271900	0.6939999	0.004	0.58	0.712	0.712	0.6939999	3747
1778185500	0.6899999	-0.002	-0.29	0.72	0.722	0.6879999	16312
1778099100	0.6919999	0.0609999	9.67	0.643	0.73	0.64	19709
1778012700	0.631	0.015	2.44	0.631	0.631	0.631	1000
1777926300	0.616	-0.048	-7.23	0.621	0.621	0.616	7679
1777580700	0.664	0.039	6.24	0.623	0.664	0.623	3320
1777494300	0.625	0	0.00	0.625	0.625	0.625	0
1777407900	0.625	-0.005	-0.79	0.636	0.637	0.62	7960
1777321500	0.63	-0.035	-5.26	0.654	0.654	0.63	15850
1777062300	0.665	0.032	5.06	0.638	0.665	0.638	21580
1776975900	0.633	0.008	1.28	0.629	0.649	0.62	27483
1776889500	0.625	0.0440001	7.57	0.584	0.649	0.56	30493
1776803100	0.5809999	-0.019	-3.17	0.62	0.62	0.5799999	39570
1776716700	0.6	-0.014	-2.28	0.604	0.614	0.6	15136
1776457500	0.614	0.0330001	5.68	0.5689999	0.614	0.5689999	19842
1776371100	0.5809999	0.0279999	5.06	0.558	0.5809999	0.558	175
1776284700	0.553	0.026	4.93	0.544	0.553	0.544	5500
1776198300	0.527	0.0455	9.45	0.493	0.527	0.493	6081
1776111900	0.4815	-0.0125	-2.53	0.4815	0.4815	0.4815	1162
1775852700	0.494	-0.012	-2.37	0.494	0.494	0.494	200