Envirometal Technologies Inc (PK)【EVLLF】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	0.0014	25.4545454545	0.0055	0.0069	0.0051	8950	0.0057324	CS
4	0.00085	14.0495867769	0.00605	0.007	0.0051	14109	0.00637413	CS
12	0	0	0.0069	0.0096	0.0044	41681	0.00616327	CS
26	0.0023	50	0.0046	0.0108	0.0035	151755	0.0051224	CS
52	0.0024	53.3333333333	0.0045	0.0108	0.0032	124364	0.0051375	CS
156	-0.0281	-80.2857142857	0.035	0.05	0.0032	81690	0.01066123	CS
260	-0.361	-98.1244903506	0.3679	0.398	0.0032	89490	0.08302167	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	0.0069	0	0.00	0.0069	0.0069	0.0069	0
1781731740	0.0069	0	0.00	0.0069	0.0069	0.0069	0
1781645340	0.0069	0.0018	35.29	0.0069	0.0069	0.0069	5000
1781558940	0.0051	-0.00114	-18.27	0.0055	0.0065	0.0051	14850
1781299740	0.00624	-0.00066	-9.57	0.0055	0.00624	0.0055	7000
1781213340	0.0069	0	0.00	0.0069	0.0069	0.0069	0
1781126940	0.0069	0	0.00	0.0069	0.0069	0.0069	0
1781040540	0.0069	0.00065	10.40	0.0062	0.0069	0.0062	32031
1780954140	0.00625	-0.00051	-7.54	0.00625	0.00625	0.00625	2000
1780694940	0.00676	-0.00014	-2.03	0.00685	0.00685	0.00625	26500
1780608540	0.0069	-0.0001	-1.43	0.0069	0.0069	0.0069	19000
1780522140	0.007	0	0.00	0.007	0.007	0.007	0
1780435740	0.007	0	0.00	0.007	0.007	0.007	0
1780349340	0.007	0.00025	3.70	0.007	0.007	0.007	1000
1780089720	0.00675	0	0.00	0.00675	0.00675	0.00675	0
1780003320	0.00675	0.00102	17.80	0.006	0.00675	0.006	8813
1779917340	0.00573	0	0.00	0.00573	0.00573	0.00573	0
1779830940	0.00573	-0.00032	-5.29	0.0051	0.006	0.0051	34000
1779484920	0.00605	-0.00095	-13.57	0.00605	0.00605	0.00605	5000
1779398460	0.007	0	0.00	0.007	0.007	0.007	0
1779312060	0.007	0	0.00	0.007	0.007	0.007	0
1779225660	0.007	0.00125	21.74	0.0085	0.0085	0.005	44562
1779139740	0.00575	0	0.00	0.0046	0.00575	0.0046	5438
1778880000	0.00575	-0.00115	-16.67	0.007	0.007	0.00575	29597
1778793900	0.0069	-0.0003	-4.17	0.0073	0.0073	0.0059	32460
1778707380	0.0072	-0.0004	-5.26	0.0072	0.0072	0.0072	6000
1778621340	0.0076	0.00104	15.85	0.0053	0.0076	0.0053	7850
1778534940	0.00656	-0.00104	-13.68	0.00656	0.00656	0.00656	2000
1778275200	0.0076	0.0024	46.15	0.0076	0.0076	0.0076	25000
1778188800	0.0052	0	0.00	0.0052	0.0052	0.0052	0
1778102400	0.0052	0	0.00	0.0052	0.0052	0.0052	0
1778016000	0.0052	0	0.00	0.0052	0.0052	0.0052	192307
1777930140	0.0052	-0.0027	-34.18	0.0052	0.0052	0.0052	1075
1777671000	0.0079	0	0.00	0.0079	0.0079	0.0079	0
1777584600	0.0079	0	0.00	0.0079	0.0079	0.0079	0
1777498200	0.0079	0	0.00	0.0079	0.0079	0.0079	0
1777411800	0.0079	0.0004	5.33	0.0079	0.0079	0.0079	1000
1777325400	0.0075	0	0.00	0.0075	0.0075	0.0075	25
1777065780	0.0075	0.0023	44.23	0.006481	0.0075	0.006481	44500
1776979680	0.0052	0	0.00	0.0052	0.0052	0.0052	0
1776893280	0.0052	-0.0021	-28.77	0.0072	0.00735	0.0052	61747
1776806400	0.0073	0	0.00	0.0073	0.0073	0.0073	0
1776720000	0.0073	0	0.00	0.0073	0.0073	0.0073	0
1776460800	0.0073	0.0014	23.73	0.006527	0.0073	0.0045	323048
1776374940	0.0059	0.00015	2.61	0.0047	0.0059	0.0047	8100
1776288540	0.00575	0	0.00	0.00575	0.00575	0.00575	0
1776202140	0.00575	-0.00025	-4.17	0.0059	0.0059	0.00575	480000
1776115740	0.006	0.001	20.00	0.006	0.006	0.006	16500
1775856540	0.005	0	0.00	0.005	0.005	0.005	0
1775770140	0.005	0.0002001	4.17	0.005	0.005	0.005	18247
1775683200	0.0047999	0	0.00	0.0047999	0.0047999	0.0047999	0
1775596800	0.0047999	-0.001292	-21.21	0.0068	0.0068	0.0047999	54300
1775510940	0.006092	0.001092	21.84	0.006092	0.006092	0.006092	28100
1775164920	0.005	-0.0028	-35.90	0.0047	0.0054	0.0047	42050
1775078400	0.0078	0	0.00	0.0078	0.0078	0.0078	100
1774992540	0.0078	0.0014	21.88	0.0044	0.0078	0.0044	8100
1774906080	0.0064	0.0014	28.00	0.0074	0.0074	0.0064	12650
1774646940	0.005	-0.0019	-27.54	0.0044	0.0095999	0.0044	1200
1774560480	0.0069	0.0023	50.00	0.0069	0.0069	0.0057999	24390
1774473900	0.0046	-0.0024	-34.29	0.0044	0.0046	0.0044	5100
1774387560	0.007	0.00265	60.92	0.0095999	0.0095999	0.007	15100
1774300800	0.00435	-0.00565	-56.50	0.0043	0.0053	0.0043	1820292