Glucose Health Inc (ID)【GLUC】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	0.0303	6.59125516641	0.4597	0.54305	0.421	10247	0.50348817	CS
4	0.118657	31.9534769741	0.371343	0.55	0.3	24384	0.40829472	CS
12	0.1173	31.4730346123	0.3727	0.55	0.3	18519	0.3842799	CS
26	0.356325	266.560688236	0.133675	0.6735	0.1265	28762	0.34098629	CS
52	0.39725	428.301886792	0.09275	0.6735	0.02	34020	0.19425938	CS
156	0.13375	37.5438596491	0.35625	0.9001	0.02	20331	0.24319676	CS
260	-3.31	-87.1052631579	3.8	3.93	0.02	17602	0.64398565	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
1781645340	0.49	-0.02	-3.92	0.51	0.5329	0.49	11926
1781558940	0.51	0.06175	13.78	0.421	0.54305	0.421	27346
1781299740	0.44825	-0.0695	-13.42	0.44825	0.44825	0.44825	600
1781213340	0.51775	0	0.00	0.51775	0.51775	0.51775	0
1781126940	0.51775	0.00775	1.52	0.4597	0.51775	0.4597	1117
1781040540	0.51	0.05	10.87	0.510232	0.55	0.4922	45936
1780954140	0.46	0.02	4.55	0.482425	0.5242	0.46	70800
1780694940	0.44	0.0235	5.64	0.43	0.5	0.3719	72920
1780608540	0.4165	0.048092	13.05	0.39	0.43	0.3777499	31506
1780522140	0.368408	0.002708	0.74	0.31	0.39	0.31	13000
1780435740	0.3657	0.0357	10.82	0.3657	0.3657	0.3657	1020
1780349340	0.33	0.02	6.45	0.33	0.33	0.3	5500
1780090080	0.31	-0.0146	-4.50	0.31	0.31	0.31	13355
1780003320	0.3246	0.0146	4.71	0.31	0.3295	0.31	27790
1779917340	0.31	-0.01	-3.13	0.31	0.3295	0.31	11350
1779830940	0.32	-0.051127	-13.78	0.39	0.39	0.317227	100451
1779484920	0.371127	0.014327	4.02	0.372612	0.372612	0.36903	2000
1779398880	0.3568	-0.014543	-3.92	0.3711	0.371208	0.3568	2045
1779312300	0.371343	0.0263431	7.64	0.371343	0.371343	0.371343	250
1779225660	0.3449999	-0.0175	-4.83	0.362525	0.38	0.3449999	17000
1779139740	0.3625	0.0425	13.28	0.3275	0.38	0.31	18550
1778880000	0.32	0	0.00	0.36375	0.36375	0.31755	12865
1778793900	0.32	-0.046008	-12.57	0.364175	0.364175	0.32	10950
1778707380	0.366008	-0.013992	-3.68	0.33	0.366008	0.33	4551
1778621340	0.38	0.05	15.15	0.351209	0.3819	0.32	23530
1778534940	0.33	-0.0325	-8.97	0.38	0.38	0.33	32078
1778275200	0.3625	0.0525	16.94	0.3625	0.38	0.3625	10000
1778188800	0.31	-0.0045	-1.43	0.31	0.31	0.31	1065
1778102400	0.3145	0	0.00	0.3145	0.3145	0.3145	0
1778016000	0.3145	-0.019125	-5.73	0.3145	0.35225	0.3145	1810
1777930200	0.333625	0	0.00	0.333625	0.333625	0.333625	0
1777671000	0.333625	-0.016375	-4.68	0.38	0.38	0.3145	25200
1777584540	0.35	0	0.00	0.34	0.35	0.34	127653
1777498140	0.35	-0.0114	-3.15	0.34	0.35	0.34	55000
1777411800	0.3614	0	0.00	0.3614	0.3614	0.3614	0
1777325400	0.3614	-0.0386	-9.65	0.365	0.365	0.36	7500
1777066140	0.4	0	0.00	0.4	0.4	0.4	0
1776979740	0.4	0.028	7.53	0.3688	0.4	0.3605	5701
1776893280	0.372	0.002	0.54	0.38	0.4	0.3605	3700
1776806940	0.37	-0.03	-7.50	0.37	0.37	0.37	5100
1776720540	0.4	0.02	5.26	0.40005	0.4295	0.3701	5854
1776460800	0.38	-0.06	-13.64	0.386273	0.4168	0.38	1602
1776374940	0.44	0	0.00	0.44	0.44	0.44	0
1776288540	0.44	0	0.00	0.44	0.44	0.44	0
1776202140	0.44	0	0.00	0.44	0.44	0.44	0
1776115740	0.44	0.05	12.82	0.39	0.44	0.36	28263
1775856000	0.39	-0.03	-7.14	0.39	0.459	0.39	5023
1775770140	0.42	-0.0225	-5.08	0.42	0.42	0.42	1000
1775683500	0.4425	0.0425	10.63	0.4099999	0.4425	0.4064999	1700
1775596800	0.4	0.01	2.56	0.4699	0.4699	0.39	25133
1775510940	0.39	0	0.00	0.39	0.39	0.39	3000
1775164920	0.39	-0.004975	-1.26	0.4699	0.4699	0.39	6500
1775078400	0.394975	0.014975	3.94	0.394975	0.394975	0.394975	250
1774992540	0.38	0	0.00	0.38	0.4542	0.38	17912
1774906080	0.38	0.0073001	1.96	0.37	0.38	0.37	9051
1774646940	0.3726999	0.0005	0.13	0.3726999	0.3726999	0.3726999	1000
1774560360	0.3721999	0	0.00	0.3721999	0.3721999	0.3721999	0
1774473960	0.3721999	0	0.00	0.3721999	0.3721999	0.3721999	0
1774387560	0.3721999	0.0021999	0.59	0.37	0.3721999	0.37	940
1774300800	0.37	0.0189	5.38	0.4699	0.4699	0.37	5410
1774041960	0.3511	-0.05523	-13.59	0.3511	0.3511	0.3511	2000
1773955740	0.40633	0.00633	1.58	0.39	0.43	0.365	39853
1773869340	0.4	-0.0368	-8.42	0.4	0.4	0.4	7500
1773782700	0.4368	0.0364	9.09	0.4368	0.4368	0.4368	500