Conservative Broadcast Media and Journalism Inc (ID)【CBMJ】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	-0.00226	-16.6666666667	0.01356	0.0139	0.009	221576	0.01011633	CS
4	-0.0011	-8.87096774194	0.0124	0.014	0.009	87483	0.01096596	CS
12	-0.009525	-45.7382953181	0.020825	0.0295	0.009	83851	0.01484623	CS
26	-0.0161	-58.7591240876	0.0274	0.0398	0.009	56717	0.01783745	CS
52	-0.014425	-56.0738581147	0.025725	0.1408	0.009	78981	0.04893444	CS
156	0.0065	135.416666667	0.0048	1.88	0.0036	62407	0.17889589	CS
260	-0.0692	-85.9627329193	0.0805	1.88	0.0022	179322	0.06851841	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
1783718940	0.0113	0.0013	13.00	0.0113	0.0113	0.0113	2000
1783632420	0.01	-0.001365	-12.01	0.011365	0.011365	0.009	835124
1783545840	0.011365	-0.000635	-5.29	0.011365	0.011365	0.011365	1666
1783459740	0.012	-0.00156	-11.50	0.013	0.0139	0.012	48362
1783373340	0.01356	0.00056	4.31	0.01356	0.01356	0.01356	1153
1783027740	0.013	-0.0004	-2.99	0.01356	0.013624	0.013	16146
1782941280	0.0134	0.000315	2.41	0.0134	0.0134	0.0134	15000
1782854880	0.013085	-0.000572	-4.19	0.01363	0.01363	0.013085	1729
1782768300	0.013657	0	0.00	0.013657	0.013657	0.013657	729
1782509280	0.013657	0.000207	1.54	0.013657	0.013657	0.013657	1481
1782422460	0.01345	0.00045	3.46	0.01345	0.01345	0.01345	1500
1782336000	0.013	-0.001	-7.14	0.01324	0.0138	0.013	6388
1782250140	0.014	0	0.00	0.014	0.014	0.014	200
1782163740	0.014	0	0.00	0.014	0.014	0.014	0
1781818140	0.014	0.0039	38.61	0.011337	0.014	0.011337	286074
1781731740	0.0101	-0.0013	-11.40	0.0118	0.0118	0.0101	125877
1781645340	0.0114	-0.00025	-2.15	0.01225	0.01225	0.0114	11109
1781558940	0.01165	0.00155	15.35	0.0101	0.01165	0.0101	6180
1781299740	0.0101	-0.0009	-8.18	0.0124	0.0124	0.0101	128487
1781213220	0.011	-0.002	-15.38	0.013	0.013	0.011	151000
1781126940	0.013	0	0.00	0.013	0.013	0.013	0
1781040540	0.013	0.00054	4.33	0.01246	0.013	0.01246	16400
1780954140	0.01246	-0.00054	-4.15	0.012514	0.012514	0.011	251711
1780694940	0.013	0.001	8.33	0.013	0.013	0.013	4300
1780608540	0.012	-0.003	-20.00	0.011	0.012	0.011	237500
1780522140	0.015	0.00205	15.83	0.01353	0.015	0.01353	7622
1780435740	0.01295	0.00095	7.92	0.013947	0.0149	0.0111	136447
1780349340	0.012	-0.000305	-2.48	0.013947	0.015	0.012	1826
1780090080	0.012305	0.000305	2.54	0.012	0.015	0.012	11334
1780003320	0.012	-0.00161	-11.83	0.01475	0.015922	0.012	147723
1779917340	0.01361	-0.00188	-12.14	0.0122	0.015631	0.0122	25049
1779830940	0.01549	-0.00131	-7.80	0.0132	0.01556	0.0122	79592
1779485280	0.0168	0	0.00	0.0168	0.0168	0.0168	0
1779398880	0.0168	0.0007501	4.67	0.015974	0.0168	0.015974	933
1779312300	0.0160499	0.0001189	0.75	0.0160499	0.0160499	0.0160499	628
1779225660	0.015931	0.002331	17.14	0.014	0.015931	0.0132	126515
1779139740	0.0136	-0.002825	-17.20	0.015	0.015	0.0131	125222
1778880000	0.016425	0.001425	9.50	0.016425	0.016425	0.016425	400
1778793900	0.015	-0.0047	-23.86	0.0155	0.0155	0.0141	100000
1778707380	0.0197	0.0007	3.68	0.015	0.0197	0.015	3665
1778621340	0.019	-0.00112	-5.57	0.0197	0.0197	0.019	1046
1778534400	0.02012	0	0.00	0.02012	0.02012	0.02012	0
1778275200	0.02012	-0.00033	-1.61	0.0156	0.02012	0.0156	72980
1778188800	0.02045	0.00245	13.61	0.0221	0.0221	0.0155	2416
1778102520	0.018	0	0.00	0.017825	0.018	0.0173	276478
1778016000	0.018	0.00075	4.35	0.018	0.018	0.018	867
1777930140	0.01725	0	0.00	0.0165	0.0178	0.015	36000
1777671000	0.01725	0.00015	0.88	0.015	0.01725	0.015	71000
1777584540	0.0171	-0.0009	-5.00	0.0158	0.0171	0.01525	91192
1777498140	0.018	0.0022	13.92	0.01595	0.018	0.01595	132531
1777411800	0.0158	-0.0002	-1.25	0.01575	0.0158	0.01575	23205
1777325400	0.016	-0.002	-11.11	0.02	0.02	0.015	115901
1777065780	0.018	-0.0115	-38.98	0.019	0.02	0.018	62129
1776979740	0.0295	0.0115	63.89	0.0157	0.0295	0.0157	3500
1776893280	0.018	-0.0114	-38.78	0.0228	0.0228	0.018	1100
1776806940	0.0294	0.0114	63.33	0.02375	0.0294	0.018	329605
1776720540	0.018	-0.00125	-6.49	0.020825	0.0221	0.016	305902
1776460800	0.01925	-0.00375	-16.30	0.020825	0.020825	0.01925	3202
1776374760	0.023	0	0.00	0.023	0.023	0.023	0
1776288360	0.023	0.001785	8.41	0.023	0.023	0.023	708
1776202140	0.021215	-0.001085	-4.87	0.022	0.0223	0.0203	117411
1776115200	0.0223	0	0.00	0.0223	0.0223	0.0223	0