Dear Cashmere Holding Company (PK)【DRCR】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	0.001493	16.3939826507	0.009107	0.011	0.0081	139185	0.01091776	CS
4	-0.0016	-13.1147540984	0.0122	0.015	0.0081	86052	0.01074326	CS
12	0.0005	4.9504950495	0.0101	0.0162	0.0081	128117	0.01293377	CS
26	-0.03069	-74.3279244369	0.04129	0.05	0.0081	123733	0.01903962	CS
52	-0.03425	-76.3656633222	0.04485	0.0537	0.0081	130374	0.028107	CS
156	-0.1015	-90.5441570027	0.1121	0.299	0.0081	143064	0.0874709	CS
260	-0.9995	-98.9505989506	1.0101	3.36	0.0081	137753	0.21878653	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	0.0106	-0.0004	-3.64	0.009175	0.0106	0.0086	14416
1781731740	0.011	0.0001	0.92	0.010198	0.011	0.00975	142101
1781645340	0.0109	0	0.00	0.010479	0.0109	0.0104	3200
1781558940	0.0109	0.00026	2.44	0.009107	0.0109	0.0081	397021
1781299620	0.01064	0	0.00	0.01064	0.01064	0.01064	0
1781213220	0.01064	0.00224	26.67	0.01064	0.01064	0.01064	10000
1781126940	0.0084	-0.0032	-27.59	0.011225	0.011225	0.0084	286002
1781040540	0.0115999	0.0008639	8.05	0.010736	0.0115999	0.01	57680
1780954140	0.010736	0.002636	32.54	0.011001	0.0118	0.010736	36875
1780694940	0.0081	-0.005994	-42.53	0.0123	0.0123	0.0081	100499
1780608540	0.014094	0.001794	14.59	0.0135	0.0147	0.0135	94351
1780522140	0.0123	-0.0026	-17.45	0.0123	0.015	0.01	28560
1780435740	0.0149	0	0.00	0.0149	0.0149	0.0149	0
1780349340	0.0149	0.0001	0.68	0.0122	0.0149	0.0122	37829
1780090080	0.0148	0.0026	21.31	0.01375	0.0148	0.01375	13706
1780003320	0.0122	0	0.00	0.0122	0.0122	0.0122	394
1779917340	0.0122	0.0007	6.09	0.0103	0.0122	0.0103	142635
1779830940	0.0115	0	0.00	0.0122	0.0122	0.0108	11560
1779484920	0.0115	-0.0007	-5.74	0.0108	0.0115	0.0108	12129
1779398880	0.0122	0.001302	11.95	0.0122	0.0122	0.0115	7412
1779312300	0.010898	-0.001102	-9.18	0.0108	0.0115	0.0108	195100
1779225660	0.012	0.0002	1.69	0.0124	0.0124	0.012	4000
1779139740	0.0118	-0.0003	-2.48	0.0118	0.0118	0.0118	10000
1778880300	0.0121	0	0.00	0.0121	0.0121	0.0121	0
1778793900	0.0121	0	0.00	0.011883	0.0121	0.011883	3629
1778707380	0.0121	-8.0E-5	-0.66	0.0124	0.0124	0.0121	15000
1778621340	0.01218	0.00051	4.37	0.0124	0.0124	0.0118	24439
1778534940	0.01167	2.0E-5	0.17	0.0124	0.0124	0.01167	18663
1778275200	0.01165	0.00075	6.88	0.0112	0.01165	0.0109	64750
1778188800	0.0109	-0.0019	-14.84	0.0109	0.0109	0.0109	25000
1778102520	0.0128	0.0001	0.79	0.0128	0.0128	0.0128	3000
1778016000	0.0127	-0.0012	-8.63	0.0135	0.0135	0.0127	91895
1777930140	0.0139	-0.0012	-7.95	0.015	0.015	0.0102	478390
1777671000	0.0151	0	0.00	0.0151	0.0151	0.0151	0
1777584540	0.0151	0.0012	8.63	0.0128	0.0151	0.0128	1519
1777498200	0.0139	0	0.00	0.0139	0.0139	0.0139	0
1777411800	0.0139	0	0.00	0.0139	0.0139	0.0139	21000
1777325400	0.0139	5.0E-5	0.36	0.0139	0.0139	0.0139	7000
1777065780	0.01385	-0.00127	-8.40	0.01385	0.01385	0.01385	58150
1776979740	0.01512	0.00182	13.68	0.0138	0.01512	0.0121	7000
1776893280	0.0133	0.0016	13.68	0.01287	0.0133	0.0115999	866712
1776806940	0.0117	-0.0015	-11.36	0.0117	0.0117	0.0117	839
1776720540	0.0132	0.0006	4.76	0.0132	0.0132	0.0132	1500
1776460800	0.0126	-0.00153	-10.83	0.0121	0.0141	0.0121	382800
1776374940	0.01413	-0.00067	-4.53	0.01419	0.01419	0.0121	221054
1776288540	0.0148	0	0.00	0.0148	0.0148	0.0148	0
1776202140	0.0148	0.00133	9.87	0.0118	0.0148	0.0117	354080
1776115740	0.01347	0.00257	23.58	0.0115999	0.01347	0.0115	505100
1775856000	0.0109	-0.0029	-21.01	0.015	0.015	0.0109	282682
1775770140	0.0138	0.00065	4.94	0.0138	0.0138	0.01355	21220
1775683500	0.01315	-0.000716	-5.16	0.0108	0.0148	0.0108	3500
1775596800	0.013866	-0.001094	-7.31	0.014082	0.0149	0.0115	202228
1775510940	0.01496	0.00266	21.63	0.0123	0.0162	0.0105	1040224
1775164920	0.0123	0.00015	1.23	0.0104	0.0123	0.0104	104610
1775078400	0.01215	-0.00125	-9.33	0.013625	0.013625	0.01215	10500
1774992540	0.0134	-0.0001	-0.74	0.0101	0.0134	0.0101	112000
1774906140	0.0135	0	0.00	0.0135	0.0135	0.0135	0
1774646940	0.0135	0	0.00	0.014	0.015	0.01244	48637
1774560480	0.0135	0	0.00	0.01108	0.0135	0.01108	51000
1774473900	0.0135	0.00205	17.90	0.013065	0.014	0.013065	61100
1774387200	0.01145	0	0.00	0.01145	0.01145	0.01145	0
1774300800	0.01145	-0.00055	-4.58	0.01038	0.01145	0.01	13400