Falcon Gold Corportion (PK)【FGLDF】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	-0.00202	-8.23817292007	0.02452	0.03	0.0165	9730	0.02669535	CS
4	-0.00036	-1.57480314961	0.02286	0.03	0.0165	11528	0.02502164	CS
12	0.0133	144.565217391	0.0092	0.0333	0.0071	27027	0.02193458	CS
26	0.0115	104.545454545	0.011	0.0333	0.0034	71307	0.01311923	CS
52	0.0168	294.736842105	0.0057	0.0333	0.0032	165354	0.00934922	CS
156	-0.024	-51.6129032258	0.0465	0.0562	0.0023	146948	0.01482834	CS
260	-0.0595	-72.5609756098	0.082	0.1457	0.0023	122519	0.0339194	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
1782941280	0.0225	-0.0075	-25.00	0.02025	0.0225	0.02025	8977
1782854880	0.03	0.00676	29.09	0.02025	0.03	0.0165	11998
1782768300	0.02324	-0.00626	-21.22	0.03	0.03	0.02324	6000
1782509280	0.0295	0.00742	33.61	0.03	0.03	0.02941	16009
1782422460	0.02208	-0.00202	-8.38	0.02452	0.02452	0.02208	5667
1782336000	0.0241	-0.00262	-9.81	0.0284	0.0284	0.0241	28099
1782249900	0.02672	0	0.00	0.02672	0.02672	0.02672	0
1782163500	0.02672	0.00042	1.60	0.02592	0.02672	0.02588	10766
1781818140	0.0263	0.002385	9.97	0.0263	0.0263	0.0263	4500
1781731740	0.023915	0	0.00	0.023915	0.023915	0.023915	0
1781645340	0.023915	-0.001125	-4.49	0.03	0.03	0.023915	25100
1781558940	0.02504	4.0E-5	0.16	0.03	0.03	0.02504	17900
1781299620	0.025	0	0.00	0.025	0.025	0.025	0
1781213220	0.025	-0.00232	-8.49	0.02626	0.02626	0.025	6133
1781126940	0.02732	0.0058201	27.07	0.02732	0.02732	0.02732	3333
1781040540	0.0214999	-0.00195	-8.32	0.0214999	0.0214999	0.0214999	1000
1780954140	0.02345	-0.00015	-0.64	0.0223499	0.02345	0.0223499	14500
1780694940	0.0236	-0.00016	-0.67	0.0254	0.0254	0.0236	15500
1780608540	0.02376	-0.00288	-10.81	0.0228599	0.02376	0.0228599	8958
1780522140	0.02664	0.00244	10.08	0.0236	0.02664	0.0236	1400
1780435740	0.0242	0	0.00	0.0242	0.0242	0.0242	0
1780349340	0.0242	-0.0007	-2.81	0.0259	0.03	0.02295	9900
1780089720	0.0248999	0	0.00	0.0248999	0.0248999	0.0248999	0
1780003320	0.0248999	-0.00262	-9.52	0.0248999	0.0248999	0.0248999	10174
1779917340	0.02752	0.00326	13.44	0.02685	0.02812	0.026595	17167
1779830940	0.02426	-0.00574	-19.13	0.028	0.028	0.02426	2585
1779484920	0.03	0.00648	27.55	0.0333	0.0333	0.03	192667
1779398880	0.02352	0.00948	67.52	0.02966	0.02966	0.02352	103866
1779312300	0.01404	-0.01016	-41.98	0.023	0.023	0.01404	10200
1779225660	0.0242	0.0024	11.01	0.023	0.0262	0.023	83633
1779139200	0.0218	0	0.00	0.0218	0.0218	0.0218	0
1778880000	0.0218	-0.0115	-34.53	0.0333	0.0333	0.0218	23499
1778793900	0.0333	0.0256	332.47	0.0333	0.0333	0.0333	23000
1778707800	0.0077	0	0.00	0.0077	0.0077	0.0077	0
1778621400	0.0077	0	0.00	0.0077	0.0077	0.0077	0
1778535000	0.0077	0	0.00	0.0077	0.0077	0.0077	0
1778275800	0.0077	0	0.00	0.0077	0.0077	0.0077	0
1778189400	0.0077	0	0.00	0.0077	0.0077	0.0077	0
1778103000	0.0077	0	0.00	0.0077	0.0077	0.0077	0
1778016600	0.0077	0	0.00	0.0077	0.0077	0.0077	0
1777930200	0.0077	0	0.00	0.0077	0.0077	0.0077	0
1777671000	0.0077	0	0.00	0.0077	0.0077	0.0077	0
1777584600	0.0077	0	0.00	0.0077	0.0077	0.0077	0
1777498200	0.0077	0	0.00	0.0077	0.0077	0.0077	0
1777411800	0.0077	0	0.00	0.0077	0.0077	0.0077	0
1777325400	0.0077	-0.0005	-6.10	0.0077	0.0077	0.0077	0
1777065960	0.0082	0	0.00	0.0082	0.0082	0.0082	0
1776979560	0.0082	0	0.00	0.0082	0.0082	0.0082	0
1776893160	0.0082	0	0.00	0.0082	0.0082	0.0082	0
1776806760	0.0082	0	0.00	0.0082	0.0082	0.0082	0
1776720360	0.0082	0	0.00	0.0082	0.0082	0.0082	0
1776461160	0.0082	0	0.00	0.0082	0.0082	0.0082	0
1776374760	0.0082	0	0.00	0.0082	0.0082	0.0082	0
1776288360	0.0082	0.0005	6.49	0.0077	0.0082	0.0071	127318
1776202140	0.0077	-0.0016	-17.20	0.0092	0.0092	0.0077	75000
1776115740	0.0092999	0	0.00	0.0092999	0.0092999	0.0092999	0
1775856540	0.0092999	0	0.00	0.0092999	0.0092999	0.0092999	0
1775770140	0.0092999	0	0.00	0.0092999	0.0092999	0.0092999	0
1775683740	0.0092999	0	0.00	0.0092999	0.0092999	0.0092999	0
1775597340	0.0092999	0	0.00	0.0092999	0.0092999	0.0092999	0
1775510940	0.0092999	0.0008399	9.93	0.0034	0.0092999	0.0034	60000
1775164920	0.00846	-0.00044	-4.94	0.00846	0.00846	0.00846	525