Absolute Health and Fitness Inc (EM)【AHFI】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	0.016	114.285714286	0.014	0.03	0.014	4306	0.02771981	CS
4	0.0164	120.588235294	0.0136	0.03	0.0136	2271	0.02508498	CS
12	0.015	100	0.015	0.03	0.0095	2732	0.01916448	CS
26	0.018	150	0.012	0.15	0.009	3497	0.01578136	CS
52	0.027	900	0.003	0.15	0.0003	9507	0.01486367	CS
156	0.0298	14900	0.0002	0.15	1.0E-6	11327	0.00667494	CS
260	-0.28	-90.3225806452	0.31	0.6	1.0E-6	19064	0.16516163	CS

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
1781818140	0.03	0	0.00	0.03	0.03	0.03	0
1781731740	0.03	0	0.00	0.03	0.03	0.03	0
1781645340	0.03	0.0155	106.90	0.0145	0.03	0.0145	11050
1781558940	0.0145	0.0005	3.57	0.0145	0.0145	0.0145	865
1781299620	0.014	0	0.00	0.014	0.014	0.014	0
1781213220	0.014	0	0.00	0.014	0.014	0.014	1003
1781126940	0.014	0	0.00	0.014	0.014	0.014	0
1781040540	0.014	0	0.00	0.014	0.014	0.014	0
1780954140	0.014	0	0.00	0.014	0.014	0.014	0
1780694940	0.014	0	0.00	0.014	0.014	0.014	0
1780608540	0.014	0.0004	2.94	0.014	0.014	0.014	500
1780522140	0.0136	0	0.00	0.0136	0.0136	0.0136	0
1780435740	0.0136	0	0.00	0.0136	0.0136	0.0136	0
1780349340	0.0136	0	0.00	0.0136	0.0136	0.0136	0
1780090140	0.0136	0	0.00	0.0136	0.0136	0.0136	0
1780003740	0.0136	0	0.00	0.0136	0.0136	0.0136	0
1779917340	0.0136	0	0.00	0.0136	0.0136	0.0136	1400
1779830940	0.0136	0	0.00	0.0136	0.0136	0.0136	181
1779485280	0.0136	0	0.00	0.0136	0.0136	0.0136	0
1779398880	0.0136	0.0001	0.74	0.0136	0.0136	0.0136	900
1779312540	0.0135	0	0.00	0.0135	0.0135	0.0135	0
1779226140	0.0135	0	0.00	0.0135	0.0135	0.0135	0
1779139740	0.0135	0.001	8.00	0.0135	0.0135	0.0135	250
1778880540	0.0125	0	0.00	0.0125	0.0125	0.0125	0
1778794140	0.0125	0	0.00	0.0125	0.0125	0.0125	0
1778707740	0.0125	0	0.00	0.0125	0.0125	0.0125	0
1778621340	0.0125	0	0.00	0.0125	0.0125	0.0125	0
1778534940	0.0125	0.0005	4.17	0.0125	0.0125	0.0125	900
1778275800	0.012	0	0.00	0.012	0.012	0.012	0
1778189400	0.012	0	0.00	0.012	0.012	0.012	0
1778103000	0.012	0	0.00	0.012	0.012	0.012	0
1778016600	0.012	0	0.00	0.012	0.012	0.012	0
1777930200	0.012	0	0.00	0.012	0.012	0.012	0
1777671000	0.012	0	0.00	0.012	0.012	0.012	0
1777584540	0.012	-0.008	-40.00	0.012	0.012	0.012	100
1777498140	0.02	0.0085	73.91	0.02	0.02	0.02	24790
1777411800	0.0115	0	0.00	0.0115	0.0115	0.0115	0
1777325400	0.0115	-0.003	-20.69	0.0115	0.0115	0.0115	4000
1777065780	0.0145	0.004	38.10	0.0145	0.0145	0.0145	121
1776979740	0.0105	0.001	10.53	0.0105	0.0105	0.0105	200
1776893280	0.0095	-0.0105	-52.50	0.0095	0.0095	0.0095	7310
1776806940	0.02	0	0.00	0.02	0.02	0.02	0
1776720540	0.02	0	0.00	0.02	0.02	0.02	0
1776461340	0.02	0	0.00	0.02	0.02	0.02	0
1776374940	0.02	0	0.00	0.02	0.02	0.02	0
1776288540	0.02	0	0.00	0.02	0.02	0.02	0
1776202140	0.02	0	0.00	0.02	0.02	0.02	0
1776115740	0.02	0.005	33.33	0.02	0.02	0.02	266
1775856540	0.015	0	0.00	0.015	0.015	0.015	0
1775770140	0.015	0	0.00	0.015	0.015	0.015	500
1775683500	0.015	0.0024	19.05	0.015	0.015	0.015	300
1775596800	0.0126	0	0.00	0.0126	0.0126	0.0126	0
1775510400	0.0126	0	0.00	0.0126	0.0126	0.0126	0
1775164800	0.0126	0	0.00	0.0126	0.0126	0.0126	0
1775078400	0.0126	0	0.00	0.0126	0.0126	0.0126	0
1774992000	0.0126	0	0.00	0.0126	0.0126	0.0126	0
1774905600	0.0126	0	0.00	0.0126	0.0126	0.0126	0
1774646400	0.0126	0	0.00	0.0126	0.0126	0.0126	0
1774560000	0.0126	0	0.00	0.0126	0.0126	0.0126	0
1774473600	0.0126	0	0.00	0.0126	0.0126	0.0126	0
1774387200	0.0126	0	0.00	0.0126	0.0126	0.0126	0
1774300800	0.0126	0.0005	4.13	0.0126	0.0126	0.0126	5000