Astra Exploration Inc (QB)【ATEPF】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	0.0062	1.44758346953	0.4283	0.48	0.38256	103988	0.44966457	CS
4	-0.0255	-5.54347826087	0.46	0.6476	0.38256	89834	0.49281563	CS
12	-0.04625	-9.62038481539	0.48075	0.735	0.38256	117662	0.56244014	CS
26	0.0045	1.04651162791	0.43	0.735	0.37	144553	0.49932356	CS
52	0.1045	31.6666666667	0.33	0.735	0.188	142855	0.42640919	CS
156	0.33446	334.326269492	0.10004	0.735	0.0125	96459	0.37204274	CS
260	0.2545	141.388888889	0.18	0.735	0.0125	84008	0.35886707	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	0.4345	-0.0209	-4.59	0.4457	0.45	0.413865	57100
1781731740	0.4554	-0.01962	-4.13	0.48	0.48	0.4554	31555
1781645340	0.47502	0.00142	0.30	0.48	0.48	0.46622	29380
1781558940	0.4736	0.0336	7.64	0.43765	0.4736	0.43765	140951
1781299740	0.44	0.0082	1.90	0.4634	0.4634	0.38256	168565
1781213220	0.4318	-0.00161	-0.37	0.4283	0.4378	0.40221	149488
1781126940	0.43341	-0.01851	-4.10	0.4306	0.4627	0.38942	158261
1781040540	0.45192	-0.03548	-7.28	0.4906	0.4906	0.4401	113699
1780954140	0.4874	0.00921	1.93	0.476	0.5245	0.45759	116208
1780694940	0.47819	-0.06451	-11.89	0.52	0.539305	0.47819	100463
1780608540	0.5427	-0.0093	-1.68	0.539815	0.5598	0.539815	38483
1780522140	0.552	0.002	0.36	0.556	0.5689999	0.54	55190
1780435740	0.55	-0.02095	-3.67	0.56	0.5699999	0.55	44980
1780349340	0.57095	0.00135	0.24	0.5402	0.5799	0.5402	107165
1780090080	0.5696	-0.007925	-1.37	0.568464	0.6476	0.5322	111695
1780003320	0.577525	0.0317251	5.81	0.5883	0.5883	0.519377	49286
1779917340	0.5457999	-0.00625	-1.13	0.534724	0.5674	0.534724	39090
1779830940	0.55205	0.02329	4.40	0.5551	0.5611	0.5174	61548
1779484920	0.52876	0.01876	3.68	0.53	0.539975	0.5	37674
1779398880	0.51	-0.015	-2.86	0.46	0.527	0.46	153161
1779312300	0.525	-0.011	-2.05	0.53	0.5486	0.514035	116670
1779225660	0.536	-0.037	-6.46	0.5101	0.56	0.5101	163643
1779139740	0.573	0.023	4.18	0.4201	0.59655	0.4201	92441
1778880000	0.55	-0.048	-8.03	0.5848	0.5852	0.55	157892
1778793900	0.598	-0.0108	-1.77	0.596154	0.6025	0.59	42957
1778707380	0.6088	-0.0112	-1.81	0.7296	0.7296	0.5975	77976
1778621340	0.62	-0.005	-0.80	0.6344	0.64348	0.61682	118799
1778534940	0.625	0.0540001	9.46	0.6256	0.63515	0.6	153466
1778275200	0.5709999	-0.0121	-2.08	0.59	0.59	0.56002	119099
1778188800	0.5830999	-0.02618	-4.30	0.6034	0.6034	0.56175	86708
1778102520	0.60928	0.01668	2.81	0.6496	0.6496	0.601509	101048
1778016000	0.5926	0.0126	2.17	0.59	0.6005	0.5789	54768
1777930140	0.58	-0.025	-4.13	0.5987	0.6137	0.57235	247506
1777671000	0.605	0.02652	4.58	0.735	0.735	0.5840999	65541
1777584540	0.57848	-0.00652	-1.11	0.585	0.5988	0.5558	44470
1777498140	0.585	-0.015	-2.50	0.621	0.621	0.5699999	62469
1777411800	0.6	0.0094	1.59	0.5978	0.6	0.575	250834
1777325400	0.5906	0.0156	2.71	0.5785	0.6315499	0.5699999	121868
1777065780	0.575	-0.0256	-4.26	0.6	0.62714	0.57428	106661
1776979740	0.6006	-0.049875	-7.67	0.641	0.641	0.58353	77833
1776893280	0.650475	0.030475	4.92	0.6052	0.6566	0.596605	521858
1776806940	0.62	-0.01	-1.59	0.63	0.6497	0.6135	289284
1776720540	0.63	0.014	2.27	0.59894	0.6432	0.59894	145194
1776460800	0.616	0.006	0.98	0.61388	0.624	0.5968	104369
1776374940	0.61	-0.002	-0.33	0.6266	0.6266	0.60521	62855
1776288360	0.612	0.001	0.16	0.6266	0.6266	0.59565	82134
1776202140	0.611	0.061	11.09	0.58664	0.625	0.5588	114862
1776115740	0.55	0.0004	0.07	0.55	0.5845	0.531	199771
1775856000	0.5496	-0.0157	-2.78	0.58	0.58	0.5496	79196
1775770140	0.5653	-0.0047	-0.82	0.53	0.5967	0.53	303289
1775683500	0.5699999	0.01471	2.65	0.5907	0.6156	0.5617	163823
1775596800	0.5552899	-0.01631	-2.85	0.5907	0.5907	0.5308	155524
1775510940	0.5716	0.0239	4.36	0.5786	0.58	0.54	175552
1775164920	0.5477	-0.0101	-1.81	0.55425	0.5586	0.5276499	71155
1775078400	0.5578	0.0160001	2.95	0.5394	0.5785	0.53866	84044
1774992540	0.5417999	0.0552999	11.37	0.4863	0.5497	0.485	115704
1774906080	0.4865	-0.0015	-0.31	0.4761	0.5205999	0.4707	37658
1774646940	0.488	0.0148	3.13	0.47	0.51	0.46109	104201
1774560480	0.4732	-0.0025	-0.53	0.48075	0.5079	0.47	44410
1774473900	0.4757	-0.00242	-0.51	0.49	0.52	0.4757	178124
1774387560	0.47812	-0.01848	-3.72	0.5094	0.5094	0.4634	173899
1774300800	0.4966	0.0366	7.96	0.45	0.5	0.45	173779