First Hydrogen Corporation (PK)【FHYDF】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	-0.0464	-13.679245283	0.3392	0.3428	0.2928	10147	0.31377029	CS
4	-0.04146	-12.4035182194	0.33426	0.3428	0.2611	4642	0.3043936	CS
12	0.0028	0.965517241379	0.29	0.4075	0.2611	8541	0.35255385	CS
26	0.01851	6.74833205731	0.27429	0.4075	0.236	6036	0.32333382	CS
52	-0.2113	-41.9162864511	0.5041	0.6081	0.236	7899	0.35113871	CS
156	-2.0272	-87.3793103448	2.32	2.3839	0.19	7445	0.60204832	CS
260	-0.9372	-76.1951219512	1.23	5	0.19	5826	0.89438879	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	0.2928	0	0.00	0.2928	0.2928	0.2928	0
1782854880	0.2928	-0.0215	-6.84	0.2928	0.2928	0.2928	500
1782768060	0.3143	0	0.00	0.3143	0.3143	0.3143	0
1782508860	0.3143	0	0.00	0.3143	0.3143	0.3143	0
1782422460	0.3143	-0.0172	-5.19	0.3392	0.3428	0.3143	19794
1782336000	0.3315	0.0578	21.12	0.3315	0.3315	0.3315	1000
1782249900	0.2737	0	0.00	0.2737	0.2737	0.2737	0
1782163500	0.2737	-0.013275	-4.63	0.2737	0.2737	0.2737	104
1781818140	0.286975	0	0.00	0.286975	0.286975	0.286975	0
1781731740	0.286975	0	0.00	0.286975	0.286975	0.286975	0
1781645340	0.286975	0.025875	9.91	0.2880499	0.29455	0.28602	5300
1781558940	0.2611	-0.0152	-5.50	0.2725	0.273	0.2611	5100
1781299740	0.2763	-0.0217	-7.28	0.2763	0.2763	0.2763	100
1781213220	0.298	-0.012	-3.87	0.3008	0.3008	0.298	1075
1781126940	0.31	-0.0027	-0.86	0.31	0.31	0.30405	1146
1781040540	0.3127	0	0.00	0.3127	0.3127	0.3127	0
1780954140	0.3127	0	0.00	0.3127	0.3127	0.3127	0
1780694940	0.3127	-0.029525	-8.63	0.33426	0.33426	0.3045	12300
1780608540	0.342225	0	0.00	0.342225	0.342225	0.342225	0
1780522140	0.342225	-0.001175	-0.34	0.342225	0.342225	0.342225	100
1780435740	0.3434	-0.0171	-4.74	0.3434	0.3434	0.3434	2000
1780348920	0.3605	0	0.00	0.3605	0.3605	0.3605	0
1780089720	0.3605	0	0.00	0.3605	0.3605	0.3605	0
1780003320	0.3605	-0.0186	-4.91	0.3631	0.3631	0.3605	1200
1779917340	0.3791	0	0.00	0.3791	0.3791	0.3791	0
1779830940	0.3791	0.0196	5.45	0.3791	0.3791	0.3791	560
1779484860	0.3595	0	0.00	0.3595	0.3595	0.3595	0
1779398460	0.3595	0	0.00	0.3595	0.3595	0.3595	0
1779312060	0.3595	0	0.00	0.3595	0.3595	0.3595	0
1779225660	0.3595	-0.0126	-3.39	0.3595999	0.3595999	0.3585999	100500
1779139740	0.3721	0.0201	5.71	0.34	0.3721	0.261192	10600
1778880540	0.352	0	0.00	0.352	0.352	0.352	0
1778794140	0.352	0	0.00	0.352	0.352	0.352	0
1778707740	0.352	0	0.00	0.352	0.352	0.352	0
1778621340	0.352	0	0.00	0.352	0.352	0.352	0
1778534940	0.352	-0.0022	-0.62	0.352	0.352	0.352	9027
1778275320	0.3542	0	0.00	0.3542	0.3542	0.3542	0
1778188920	0.3542	0	0.00	0.3542	0.3542	0.3542	0
1778102520	0.3542	-0.0533	-13.08	0.3733	0.3753	0.3542	14225
1778016000	0.4074999	0.0162999	4.17	0.2715	0.4074999	0.2715	10265
1777930140	0.3912	0.0565	16.88	0.3081	0.3912	0.3081	22200
1777671000	0.3347	0	0.00	0.3347	0.3347	0.3347	0
1777584540	0.3347	-0.0192	-5.43	0.33788	0.33788	0.3347	1850
1777498140	0.3539	-0.0187	-5.02	0.3726999	0.3726999	0.3539	7500
1777411800	0.3726	0.0226	6.46	0.36017	0.3726	0.3572	8500
1777325400	0.35	0.0512	17.14	0.35	0.363	0.35	18295
1777066140	0.2988	0	0.00	0.2988	0.2988	0.2988	0
1776979740	0.2988	0	0.00	0.2988	0.2988	0.2988	0
1776893340	0.2988	0	0.00	0.2988	0.2988	0.2988	0
1776806940	0.2988	0.0124	4.33	0.296	0.2988	0.296	300
1776720000	0.2864	0	0.00	0.2864	0.2864	0.2864	0
1776460800	0.2864	0.01646	6.10	0.2864	0.2864	0.2864	200
1776374940	0.26994	0	0.00	0.26994	0.26994	0.26994	0
1776288540	0.26994	0	0.00	0.26994	0.26994	0.26994	0
1776202140	0.26994	-0.00846	-3.04	0.26994	0.26994	0.26994	1000
1776115200	0.2784	0	0.00	0.2784	0.2784	0.2784	0
1775856000	0.2784	-0.0116	-4.00	0.2925	0.2925	0.2784	925
1775770140	0.29	0	0.00	0.29	0.29	0.29	565
1775683200	0.29	0	0.00	0.29	0.29	0.29	0
1775596800	0.29	0.039	15.54	0.28045	0.29	0.28045	24100
1775510940	0.251	-0.0476	-15.94	0.251	0.251	0.251	463
1775164800	0.2985999	0	0.00	0.2985999	0.2985999	0.2985999	0