Graphite One Inc (QX)【GPHOF】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	-0.0798	-10.232081036	0.7799	0.8299	0.69	221523	0.71931959	CS
4	-0.1399	-16.6547619048	0.84	0.86	0.69	239023	0.76076041	CS
12	-0.1999	-22.2111111111	0.9	0.9999	0.69	211509	0.82425309	CS
26	-0.6899	-49.6330935252	1.39	1.93	0.69	270574	1.10264723	CS
52	0.1901	37.2745098039	0.51	1.93	0.4707	401874	1.01390196	CS
156	-0.13345	-16.0098374423	0.83355	1.93	0.432	172907	0.93937821	CS
260	-0.2248	-24.305330306	0.9249	2.0044	0.432	133300	0.97739805	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
1782509280	0.6949999	-0.005	-0.71	0.7	0.769	0.6925	150181
1782422460	0.7	-0.0332	-4.53	0.7699	0.7699	0.7	222405
1782336000	0.7332	0.0018	0.25	0.8299	0.8299	0.7	253445
1782250140	0.7314	0.0064	0.88	0.72	0.7821	0.7147	264936
1782163500	0.725	0.0063	0.88	0.7799	0.78	0.7	216649
1781818140	0.7187	-0.04542	-5.94	0.8599	0.8599	0.706	433667
1781731740	0.76412	-0.01588	-2.04	0.7501	0.7900199	0.7501	206210
1781645340	0.78	0.015	1.96	0.81	0.81	0.7577	249903
1781558940	0.765	0.0017	0.22	0.8093	0.832	0.7601	225686
1781299740	0.7633	-0.0117	-1.51	0.78	0.8599	0.76	160488
1781213220	0.775	0.015	1.97	0.798	0.8	0.764	223444
1781126940	0.76	-0.01	-1.30	0.7979	0.7979	0.75	368361
1781040540	0.77	0	0.00	0.8507	0.8507	0.75	199850
1780954140	0.77	0	0.00	0.7501	0.7823	0.7501	231245
1780694940	0.77	-0.0352	-4.37	0.798	0.81	0.77	222173
1780608540	0.8052	0.0149	1.89	0.81945	0.8199	0.8	169780
1780522140	0.7903	-0.0257	-3.15	0.8149999	0.8356	0.7903	178625
1780435740	0.8159999	-0.023655	-2.82	0.8001	0.8496	0.8	380917
1780349340	0.839655	-0.010045	-1.18	0.84	0.86	0.8142	183470
1780090080	0.8497	-0.010125	-1.18	0.83	0.87	0.83	176509
1780003320	0.859825	0.009825	1.16	0.855	0.8798	0.8302	243086
1779917340	0.85	0.02	2.41	0.84	0.8778	0.811	224121
1779830940	0.83	-0.0205	-2.41	0.8351	0.9	0.8111	273603
1779484920	0.8505	-0.0214	-2.45	0.8702	0.9199	0.8363	151195
1779398880	0.8719	0.002	0.23	0.88	0.888	0.845	160060
1779312300	0.8699	0.0314	3.74	0.8569	0.88	0.8351	287865
1779225660	0.8385	0.00068	0.08	0.81335	0.86	0.81335	161384
1779139740	0.83782	0.01206	1.46	0.8799	0.8799	0.8129999	99996
1778880000	0.82576	-0.02424	-2.85	0.8681	0.8685	0.8081	119279
1778793900	0.85	0.0038	0.45	0.8001	0.8649	0.8001	116942
1778707380	0.8462	-0.0137	-1.59	0.8777	0.878	0.8300999	289651
1778621340	0.8599	-0.0001	-0.01	0.8001	0.8961	0.8001	165048
1778534940	0.86	0.0065	0.76	0.8219	0.9	0.8219	181893
1778275200	0.8535	0.0035	0.41	0.8319	0.88	0.8319	314308
1778188800	0.85	-0.01	-1.16	0.86	0.9739	0.85	158095
1778102520	0.86	-0.0094	-1.08	0.9899	0.9899	0.85	186795
1778016000	0.8694	-0.0131	-1.48	0.8629	0.9264	0.85	273863
1777930140	0.8825	-0.0061	-0.69	0.9214	0.99	0.86212	126988
1777671000	0.8886	-0.020146	-2.22	0.94745	0.95	0.8688	192850
1777584540	0.908746	0.046926	5.44	0.88	0.9427	0.88	158601
1777498140	0.86182	0.01682	1.99	0.8426	0.88	0.8401	210983
1777411800	0.845	-0.07	-7.65	0.9999	0.9999	0.845	160330
1777325400	0.915	0.0536	6.22	0.8012	0.9481	0.8011	223349
1777065780	0.8614	0.0206	2.45	0.8250499	0.865	0.8	180529
1776979740	0.8408	0.032175	3.98	0.8499	0.8499	0.8001	184834
1776893280	0.808625	0.018725	2.37	0.7702	0.8999	0.7702	216710
1776806940	0.7899	-0.0632	-7.41	0.8501	0.876	0.786089	338356
1776720540	0.8531	-0.007	-0.81	0.7701	0.90628	0.7701	244598
1776460800	0.8601	-0.0029	-0.34	0.88	0.9	0.844022	396390
1776374940	0.863	-0.02436	-2.75	0.89	0.895	0.863	158859
1776288360	0.88736	-0.01264	-1.40	0.9499	0.9499	0.8633	195519
1776202140	0.9	0.005	0.56	0.935	0.95	0.9	230686
1776115740	0.895	-0.010042	-1.11	0.925	0.925	0.88	139324
1775856000	0.905042	-0.021958	-2.37	0.95	0.95	0.88646	145147
1775770140	0.927	0.057	6.55	0.9	0.94	0.861	172414
1775683500	0.87	0.0007	0.08	0.9075	0.95	0.87	86120
1775596800	0.8693	-0.03682	-4.06	0.93855	0.971	0.8612	157771
1775510940	0.90612	0.01712	1.93	0.9	0.9259	0.886	222056
1775164920	0.889	0.02902	3.37	0.9	0.9	0.85	118728
1775078400	0.85998	-0.01372	-1.57	0.8985	0.9	0.844	220549
1774992540	0.8737	0.0647	8.00	0.759	0.8737	0.759	111055
1774906080	0.809	-0.0214	-2.58	0.941	0.941	0.8	185962