Avanti Helium Corporation (PK)【ARGYF】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	-0.007	-2.20820189274	0.317	0.3742	0.305	229000	0.34264464	CS
4	-0.0434	-12.2807017544	0.3534	0.4243	0.2899	202969	0.34363449	CS
12	0.06	24	0.25	0.572	0.24995	417247	0.37886838	CS
26	0.1815	141.245136187	0.1285	0.572	0.0856	236786	0.34273578	CS
52	0.24845	403.655564582	0.06155	0.572	0.05	151739	0.29895853	CS
156	-0.0737	-19.2077143602	0.3837	0.6	0.05	75555	0.27662242	CS
260	-1.7921	-85.2528423957	2.1021	2.55	0.05	64556	0.5527624	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
1780694940	0.31	-0.0466	-13.07	0.3674	0.3674	0.30586	382872
1780608540	0.3565999	-0.0112	-3.05	0.36051	0.3673	0.3362	219923
1780522140	0.3678	0.0480001	15.01	0.318	0.3742	0.318	347895
1780435740	0.3197999	-0.0095	-2.88	0.33	0.33	0.31	347513
1780349340	0.3293	0.0095001	2.97	0.32	0.3469999	0.3135	143685
1780090080	0.3197999	0.0078999	2.53	0.317	0.3307	0.305	85985
1780003320	0.3119	-0.0029	-0.92	0.3051	0.32	0.3051	71454
1779917340	0.3148	-0.0077	-2.39	0.3211	0.3225	0.3033	122356
1779830940	0.3225	0.0025	0.78	0.31	0.32304	0.31	187468
1779484920	0.32	-0.01205	-3.63	0.3128	0.3377	0.3128	117969
1779398880	0.33205	-0.00495	-1.47	0.33935	0.3399	0.3207	65364
1779312300	0.337	-0.0129	-3.69	0.34	0.3497	0.33	209307
1779225660	0.3499	-0.029	-7.65	0.4049	0.4049	0.342	142443
1779139740	0.3789	0.0237	6.67	0.3699	0.4243	0.3605999	193183
1778880000	0.3552	0.0182	5.40	0.349	0.37	0.3326799	276635
1778793900	0.337	0.0003	0.09	0.3374	0.3429	0.3242	138069
1778707380	0.3367	-0.0035	-1.03	0.353	0.353	0.3278	252667
1778621340	0.3402	-0.0189	-5.26	0.349	0.3610999	0.33395	145414
1778534940	0.3590999	0.0182499	5.35	0.29	0.3612	0.2899	563570
1778275200	0.34085	-0.01415	-3.99	0.3534	0.36	0.3356	225503
1778188800	0.355	0	0.00	0.3715	0.3715	0.3368	354079
1778102520	0.355	-0.05896	-14.24	0.42	0.42	0.3464999	411207
1778016000	0.41396	0.02386	6.12	0.3925	0.4231	0.3888	179746
1777930140	0.3901	-0.0226	-5.48	0.4598	0.4598	0.38315	89070
1777671000	0.4127	0.0306	8.01	0.3812999	0.42	0.36696	352779
1777584540	0.3821	0.0118	3.19	0.3859	0.4	0.3689	238758
1777498140	0.3703	-0.00895	-2.36	0.38	0.4	0.3667	274191
1777411800	0.3792499	0.0292499	8.36	0.353	0.3792499	0.3439999	184205
1777325400	0.35	0.01185	3.50	0.3443	0.3884	0.3443	302157
1777065780	0.33815	-0.00535	-1.56	0.3884	0.3884	0.3288	140368
1776979740	0.3435	-0.0065	-1.86	0.36	0.36	0.328	103763
1776893280	0.35	-0.0003	-0.09	0.4045	0.4045	0.3348999	197336
1776806940	0.3503	0.01392	4.14	0.334	0.36305	0.32	368124
1776720540	0.33638	-0.00362	-1.06	0.3598	0.3855	0.32898	206831
1776460800	0.34	-0.0398	-10.48	0.375	0.3805	0.3227999	1164175
1776374940	0.3798	-0.0152	-3.85	0.41196	0.424	0.3664	247074
1776288360	0.395	-0.035	-8.14	0.4245	0.44	0.388705	542407
1776202140	0.43	0.014	3.37	0.4491	0.4539	0.4054	789141
1776115740	0.416	0.0171	4.29	0.4202	0.4524	0.3826	469513
1775856000	0.3989	0.0139	3.61	0.38445	0.4	0.3687	133596
1775770140	0.385	-0.00055	-0.14	0.392	0.4078	0.3758	173914
1775683500	0.38555	-0.04695	-10.86	0.4109999	0.43	0.3671	806328
1775596800	0.4325	-0.0202	-4.46	0.473	0.496	0.4104	553002
1775510940	0.4527	0.0163	3.74	0.482	0.482	0.42332	519359
1775164920	0.4364	0.02652	6.47	0.40975	0.46212	0.40975	651136
1775078400	0.40988	-0.00648	-1.56	0.413	0.455	0.3570999	772763
1774992540	0.41636	-0.10164	-19.62	0.5505	0.5639999	0.3834	1544364
1774906080	0.518	0.0725	16.27	0.5	0.5719999	0.465	1407206
1774646940	0.4455	0.006243	1.42	0.48	0.495	0.4074999	933617
1774560480	0.439257	0.044457	11.26	0.39158	0.44959	0.39158	664741
1774473900	0.3948	0.0299	8.19	0.3466	0.4177	0.3466	535356
1774387560	0.3649	0.05573	18.03	0.3086	0.36697	0.2978	374725
1774300800	0.30917	-0.01224	-3.81	0.335	0.335	0.28084	1092314
1774041960	0.3214099	0.0088099	2.82	0.326	0.359	0.308	600560
1773955740	0.3126	0.0267	9.34	0.281	0.340711	0.281	701059
1773869340	0.2859	-0.0166	-5.49	0.289	0.315	0.2776	165261
1773782700	0.3025	0.045075	17.51	0.2819999	0.3153	0.25918	289424
1773696120	0.257425	-0.062575	-19.55	0.351	0.351	0.2554	619387
1773437340	0.32	0.07	28.00	0.25	0.3654	0.24995	1190886
1773350400	0.25	0.050725	25.45	0.19912	0.2505	0.19912	661765
1773264540	0.199275	0.005175	2.67	0.19772	0.2049999	0.19	64289
1773178080	0.1941	0.0041	2.16	0.201	0.204285	0.1941	107466
1773091740	0.19	-0.001705	-0.89	0.2027	0.2027	0.1832	109203