CeCors Inc (PK)【CEOS】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	0.0011	17.4603174603	0.0063	0.0074	0.004038	222801	0.0069713	CS
4	0.000485	7.01373825018	0.006915	0.007543	0.004038	126668	0.00690873	CS
12	0.0044	146.666666667	0.003	0.0089	0.0025	184896	0.00694853	CS
26	0.0048	184.615384615	0.0026	0.0089	0.0012	165847	0.00503031	CS
52	-0.0011	-12.9411764706	0.0085	0.0125	0.0006	176194	0.00546419	CS
156	-0.0296	-80	0.037	0.0547	0.0006	489317	0.022868	CS
260	-0.1226	-94.3076923077	0.13	0.164	0.0006	569090	0.03744533	CS

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
1780694940	0.0074	0	0.00	0.0074	0.0074	0.0074	0
1780608540	0.0074	0.0011	17.46	0.005	0.0074	0.004779	352001
1780522140	0.0063	-0.000297	-4.50	0.0063	0.0063	0.004038	109335
1780435740	0.006597	0.000297	4.71	0.0063	0.006597	0.0063	207067
1780348920	0.0063	0	0.00	0.0063	0.0063	0.0063	0
1780089720	0.0063	0	0.00	0.0063	0.0063	0.0063	0
1780003320	0.0063	0	0.00	0.0063	0.0063	0.0063	37744
1779917340	0.0063	0	0.00	0.006482	0.00685	0.0063	174352
1779830940	0.0063	-0.001243	-16.48	0.007541	0.007541	0.0063	142000
1779484920	0.007543	0.001443	23.66	0.007543	0.007543	0.007543	325000
1779398880	0.0061	-0.0007	-10.29	0.0061	0.0061	0.0061	1003
1779312300	0.0068	0.0005	7.94	0.006611	0.0068	0.006611	35990
1779225660	0.0063	-0.0002	-3.08	0.0069	0.0069	0.0063	169990
1779139740	0.0065	0	0.00	0.0065	0.0065	0.0065	18904
1778880000	0.0065	-0.00075	-10.34	0.0066	0.0066	0.0062	109117
1778793900	0.00725	-0.00025	-3.33	0.0062	0.00725	0.0062	2000
1778707380	0.0075	0	0.00	0.0075	0.0075	0.0075	200010
1778621340	0.0075	0	0.00	0.006915	0.0075	0.006915	15510
1778534400	0.0075	0	0.00	0.0075	0.0075	0.0075	0
1778275200	0.0075	0	0.00	0.0075	0.0075	0.0075	0
1778188800	0.0075	0	0.00	0.00685	0.0075	0.00685	2000
1778102400	0.0075	0	0.00	0.0075	0.0075	0.0075	0
1778016000	0.0075	0.0005	7.14	0.00685	0.0075	0.00685	40600
1777930140	0.007	0.0008	12.90	0.0066	0.007	0.0066	300
1777671000	0.0062	-0.0012	-16.22	0.0068	0.00686	0.0062	21106
1777584540	0.0074	-0.0001	-1.33	0.0068	0.0074	0.0068	270
1777498140	0.0075	0.0005	7.14	0.0075	0.0075	0.0075	766
1777411800	0.007	0	0.00	0.007	0.007	0.007	10
1777325400	0.007	-0.00025	-3.45	0.008	0.008	0.0061	567500
1777065780	0.00725	-0.00025	-3.33	0.0075	0.0075	0.007	515642
1776979740	0.0075	-0.0005	-6.25	0.007	0.0075	0.007	25800
1776893280	0.008	-0.0005	-5.88	0.007	0.008	0.007	100150
1776806940	0.0085	0.0006	7.59	0.0085	0.0085	0.0085	8450
1776720540	0.0079	0.0008	11.27	0.008	0.008	0.0079	1951
1776460800	0.0071	-0.0006	-7.79	0.0085	0.0085	0.0071	627311
1776374940	0.0077	-0.001	-11.49	0.0085	0.0085	0.007	973785
1776288360	0.0087	0.000915	11.75	0.007	0.0087	0.007	61200
1776202140	0.007785	-0.000499	-6.02	0.0089	0.0089	0.007785	109447
1776115740	0.008284	0.003684	80.09	0.00508	0.0089	0.0047999	2314597
1775856000	0.0046	0.0006	15.00	0.004	0.0049	0.004	97390
1775770140	0.004	0.00016	4.17	0.004	0.005	0.004	70455
1775683500	0.00384	-0.00116	-23.20	0.006	0.006	0.00384	10250
1775596800	0.005	0.00118	30.89	0.005	0.005	0.005	100000
1775510940	0.00382	-0.000674	-15.00	0.005	0.005034	0.00382	265848
1775164920	0.004494	-0.000706	-13.58	0.004494	0.004494	0.004494	70000
1775078400	0.0052	-0.0004	-7.14	0.0045	0.0052	0.0045	40000
1774992540	0.0056	0.003	115.38	0.0036	0.0056	0.0036	436060
1774906080	0.0026	-0.0012	-31.58	0.0037	0.0037	0.0026	900
1774646940	0.0038	0.0012	46.15	0.0038	0.0038	0.0032	88001
1774560480	0.0026	-0.0019	-42.22	0.0039	0.0039	0.0026	10750
1774473960	0.0045	0	0.00	0.0045	0.0045	0.0045	0
1774387560	0.0045	0	0.00	0.0045	0.0045	0.0045	0
1774301160	0.0045	0	0.00	0.0045	0.0045	0.0045	0
1774041960	0.0045	0.0014	45.16	0.0045	0.0045	0.0045	10000
1773955740	0.0031	0.0001	3.33	0.0031	0.0031	0.0031	44740
1773869340	0.003	0.0005	20.00	0.003	0.003	0.003	161950
1773782700	0.0025	0	0.00	0.003	0.003	0.0025	197776
1773696540	0.0025	0	0.00	0.0025	0.0025	0.0025	0
1773437340	0.0025	0	0.00	0.0025	0.0025	0.0025	0
1773350940	0.0025	0	0.00	0.0025	0.0025	0.0025	0
1773264540	0.0025	-0.0005	-16.67	0.0025	0.0025	0.0025	40570
1773178140	0.003	0	0.00	0.003	0.003	0.003	0
1773091740	0.003	0.00065	27.66	0.0027	0.003	0.0025	27362
1772836140	0.00235	-0.00065	-21.67	0.003	0.003	0.00235	211000