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	0.000685	12.1994657168	0.005615	0.0069	0.0049	880825	0.00568166	CS
4	-0.0018	-22.2222222222	0.0081	0.0127	0.0049	1678608	0.00766931	CS
12	-0.0038	-37.6237623762	0.0101	0.015	0.0049	992215	0.00885156	CS
26	-0.0086	-57.7181208054	0.0149	0.02	0.0049	808862	0.01006439	CS
52	-0.00141	-18.2879377432	0.00771	0.0392	0.0049	728546	0.01369869	CS
156	-0.0759	-92.3357664234	0.0822	0.097	0.002	438844	0.02176454	CS
260	-0.1367	-95.5944055944	0.143	0.1931	0.002	348501	0.04547375	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
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
1775164920	0.0144	0.0025	21.01	0.01145	0.0144	0.01125	358982
1775078400	0.0119	0.0004	3.48	0.0114	0.0125	0.0114	160468
1774992540	0.0115	0.0015	15.00	0.0115	0.0115	0.0092	419462
1774906080	0.01	0.0015	17.65	0.0092	0.0108	0.0075	561800
1774646940	0.0085	0.0009	11.84	0.0086	0.0099	0.0085	279985
1774560480	0.0076	-0.003165	-29.40	0.01063	0.01063	0.0076	1017594
1774473900	0.010765	0.001765	19.61	0.00995	0.0109	0.00995	325965
1774387560	0.009	-0.0048	-34.78	0.012	0.0135	0.009	1085189
1774300800	0.0138	0.0006	4.55	0.0115999	0.014	0.0105	467000
1774041960	0.0132	0.0017	14.78	0.0115999	0.0132	0.01139	112500
1773955740	0.0115	0.0002	1.77	0.0115999	0.0115999	0.0115	80000
1773869340	0.0113	0.0014	14.14	0.0102	0.0113	0.01005	926378
1773782700	0.0099	-0.0003	-2.94	0.0099	0.01014	0.0099	212632
1773696120	0.0102	0.00064	6.69	0.0102	0.0102	0.0094	125698
1773437340	0.00956	-0.00054	-5.35	0.0101	0.0101	0.00956	18305
1773350400	0.0101	5.0E-5	0.50	0.01	0.0101	0.01	20000
1773264540	0.01005	0.00015	1.52	0.01	0.0102	0.01	181142
1773178080	0.0099	-0.0002	-1.98	0.0099	0.0101	0.0099	151600
1773091740	0.0101	-0.0001	-0.98	0.00995	0.0101	0.00992	106000