Digerati Technologies Inc (ID)【DTGI】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	0.001185	26.2458471761	0.004515	0.0057	0.004515	168579	0.0057	CS
4	-0.0007	-10.9375	0.0064	0.0067	0.004	642566	0.00530694	CS
12	-0.0045	-44.1176470588	0.0102	0.015	0.004	1096396	0.00801948	CS
26	-0.0109	-65.6626506024	0.0166	0.02	0.004	870821	0.0093204	CS
52	-0.01079	-65.4335961189	0.01649	0.0392	0.004	740413	0.01312733	CS
156	-0.0253	-81.6129032258	0.031	0.087	0.002	440513	0.02008761	CS
260	-0.1443	-96.2	0.15	0.193	0.002	353459	0.04289955	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
1783027680	0.0057	0	0.00	0.0057	0.0057	0.0057	0
1782941280	0.0057	0	0.00	0.0057	0.0057	0.0057	0
1782854880	0.0057	0	0.00	0.0057	0.0057	0.004875	162483
1782768300	0.0057	0.001086	23.54	0.004515	0.0057	0.004515	174675
1782509280	0.004614	-0.000186	-3.88	0.0047999	0.0047999	0.004614	200050
1782422460	0.0047999	-0.0009	-15.79	0.0049	0.0049	0.004	1240925
1782336000	0.0057	0.0003	5.56	0.0057	0.0057	0.0049	56300
1782250140	0.0054	0.001	22.73	0.0043	0.0056	0.0043	410300
1782163500	0.0044	-0.00096	-17.91	0.0059	0.0059	0.00432	1939450
1781818140	0.00536	6.0E-5	1.13	0.0049	0.00545	0.0049	65650
1781731740	0.0053	0.0005001	10.42	0.005115	0.0066	0.0049	1082524
1781645340	0.0047999	-0.0011	-18.64	0.0055	0.0055	0.0047999	1250885
1781558940	0.0059	0.0001001	1.73	0.005405	0.0059	0.005405	185470
1781299740	0.0057999	-0.0001	-1.69	0.0046	0.0057999	0.0046	165800
1781213220	0.0059	-0.0007	-10.61	0.0066	0.0066	0.0047999	782978
1781126940	0.0066	0.0009	15.79	0.0054799	0.0066	0.005	1241095
1781040540	0.0057	-0.00091	-13.77	0.006535	0.0067	0.0052	1112271
1780954140	0.00661	0.00031	4.92	0.0064	0.00661	0.0057	210200
1780694940	0.0063	0.0001	1.61	0.005925	0.0068	0.005925	300800
1780608540	0.0062	0.0007	12.73	0.0055	0.0062	0.0055	389147
1780522140	0.0055	0.0004	7.84	0.00527	0.0059	0.00525	1029719
1780435740	0.0051	-0.0006	-10.53	0.0053	0.0056	0.0049	1358100
1780349340	0.0057	-0.0009	-13.64	0.0065	0.0069	0.0057	798875
1780090080	0.0066	0.0002	3.12	0.005615	0.0066	0.0056	828285
1780003320	0.0064	0.0004	6.67	0.006	0.00656	0.005	2489725
1779917340	0.006	0	0.00	0.006	0.0078	0.006	2194910
1779830940	0.006	-0.0019	-24.05	0.007405	0.008	0.0051	1757550
1779484920	0.0079	0.0019	31.67	0.0062	0.008	0.0062	937815
1779398880	0.006	-0.001	-14.29	0.00675	0.0073	0.006	1260500
1779312300	0.007	0	0.00	0.0083	0.0083	0.0064	752250
1779225660	0.007	-0.0001	-1.41	0.0075	0.0086	0.007	1143110
1779139740	0.0071	-0.0016	-18.39	0.0086	0.0087	0.0062	1791110
1778880000	0.0087	0.0015	20.83	0.0076	0.0087	0.00754	412840
1778793900	0.0072	-0.0028	-28.00	0.0104	0.0104	0.007	2578165
1778707380	0.01	0.0008	8.70	0.01	0.0127	0.0073	9170477
1778621340	0.0092	0.0007	8.24	0.0085	0.0102	0.0073	921705
1778534940	0.0085	0.001	13.33	0.0067	0.00935	0.0067	1040249
1778275200	0.0075	-0.00035	-4.46	0.0081	0.0083	0.0071	1039016
1778188800	0.00785	-0.00015	-1.88	0.008	0.009	0.0072	1176631
1778102520	0.008	-0.0012	-13.04	0.008854	0.0091	0.008	1084560
1778016000	0.0092	-0.0017	-15.60	0.0108	0.0108	0.008	1839578
1777930140	0.0109	0.00105	10.66	0.0098	0.0109	0.0087	1145171
1777671000	0.00985	0.00075	8.24	0.00945	0.00985	0.00945	207700
1777584540	0.0091	-0.00135	-12.92	0.01025	0.01025	0.009	451350
1777498140	0.0104499	-0.00045	-4.13	0.00991	0.0104499	0.00991	10100
1777411800	0.0109	0	0.00	0.009	0.0109	0.009	52460
1777325400	0.0109	0.00042	4.01	0.0095	0.0109	0.0092	665173
1777065780	0.01048	0.00048	4.80	0.0095	0.011	0.0095	757054
1776979740	0.01	-0.0006	-5.66	0.0108	0.011	0.0095	2091900
1776893280	0.0106	-0.0013	-10.92	0.0101	0.012	0.0095	1550000
1776806940	0.0119	-0.00019	-1.57	0.011	0.012	0.0101	794787
1776720540	0.01209	0.00259	27.26	0.0097	0.01209	0.0092	1584511
1776460800	0.0095	-0.0013	-12.04	0.011	0.0124	0.0095	774913
1776374940	0.0108	-0.0017	-13.60	0.0106	0.0125	0.0095	1322915
1776288360	0.0125	0.00269	27.42	0.0115999	0.0125	0.01095	415700
1776202140	0.00981	-0.00179	-15.43	0.0103	0.0107	0.0092999	935000
1776115740	0.0115999	-0.0014	-10.77	0.0102	0.015	0.0095	966857
1775856000	0.013	0.0034001	35.42	0.0107	0.013	0.01	367177
1775770140	0.0095999	-0.0031	-24.41	0.01085	0.0118	0.0095999	470100
1775683500	0.0127	0.002065	19.42	0.011405	0.0128	0.0113	73411
1775596800	0.010635	-0.000165	-1.53	0.011115	0.011115	0.00996	116900
1775510940	0.0108	-0.0036	-25.00	0.0149	0.0149	0.01	649000