HyTerra Ltd (QB)【HYTLF】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	-0.0015	-10.7142857143	0.014	0.015052	0.0099	1428889	0.01433429	CS
4	-0.0032	-20.3821656051	0.0157	0.0194	0.0099	990025	0.01411579	CS
12	0.0002	1.62601626016	0.0123	0.0198	0.0099	536211	0.01376601	CS
26	-0.0075	-37.5	0.02	0.0229	0.00695	421616	0.01429331	CS
52	-0.01125	-47.3684210526	0.02375	0.031	0.0004	345159	0.01535374	CS
156	-0.0105	-45.652173913	0.023	0.2	0.0004	259678	0.0184455	CS
260	-0.0105	-45.652173913	0.023	0.2	0.0004	259678	0.0184455	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
1782768300	0.014	-0.001	-6.67	0.0125	0.015	0.0125	1303666
1782508800	0.015	0	0.00	0.015	0.015	0.015	0
1782422400	0.015	0	0.00	0.015	0.015	0.015	0
1782336000	0.015	0.001	7.14	0.014	0.015	0.014	1433000
1782250140	0.014	-0.001	-6.67	0.014	0.0142	0.014	1550000
1782163500	0.015	0.0032	27.12	0.01165	0.017	0.01165	5434317
1781818140	0.0118	-0.002875	-19.59	0.01405	0.01405	0.0115	385742
1781731740	0.014675	0.002275	18.35	0.0124	0.014675	0.0124	125000
1781645340	0.0124	0	0.00	0.0124	0.0125	0.0124	516000
1781558940	0.0124	-0.0027	-17.88	0.0194	0.0194	0.012	2521000
1781299740	0.0151	0.0041	37.27	0.0185	0.0185	0.011	1166000
1781213220	0.011	-0.0008	-6.78	0.01235	0.01595	0.011	376500
1781126940	0.0118	-0.00328	-21.75	0.0179	0.0179	0.0111	471865
1781040540	0.01508	-0.00192	-11.29	0.013	0.01565	0.0118	700630
1780954140	0.017	0.002	13.33	0.017	0.017	0.017	30000
1780694940	0.015	-0.003	-16.67	0.018	0.018	0.012	356709
1780608540	0.018	0.005	38.46	0.0126	0.018	0.0126	120000
1780522140	0.013	-0.00145	-10.03	0.0172	0.0172	0.013	170000
1780435740	0.01445	0.00045	3.21	0.0157	0.0157	0.013	170000
1780349340	0.014	0	0.00	0.0198	0.0198	0.012	106050
1780090080	0.014	0.001	7.69	0.014	0.014	0.012	1182000
1780003320	0.013	0.0002	1.56	0.0114	0.013	0.011	33400
1779917340	0.0128	-0.0012	-8.57	0.0128	0.0128	0.0128	454084
1779830940	0.014	0.0025	21.74	0.014	0.014	0.0115999	325000
1779484920	0.0115	-0.0004	-3.36	0.0194	0.0194	0.0115	250000
1779398880	0.0119	-0.002	-14.39	0.01256	0.0139	0.011	411761
1779312300	0.0139	0	0.00	0.0139	0.0139	0.0139	25000
1779225660	0.0139	-0.0001	-0.71	0.0115	0.0139	0.0112	1074142
1779139740	0.014	0.0015	12.00	0.0135	0.014	0.011	543121
1778880000	0.0125	0.0005	4.17	0.013	0.013	0.012	210000
1778793900	0.012	-0.002	-14.29	0.01304	0.01304	0.012	73000
1778707380	0.014	0.0019	15.70	0.014	0.014	0.014	55000
1778621340	0.0121	0.0006	5.22	0.0127499	0.014	0.0121	1300000
1778534940	0.0115	-0.00125	-9.80	0.014	0.014	0.0115	180000
1778275200	0.0127499	-0.00125	-8.93	0.0127499	0.014	0.0127	259000
1778188800	0.014	0.002	16.67	0.0102	0.014	0.0102	1238037
1778102520	0.012	-0.005	-29.41	0.01494	0.0168999	0.012	181000
1778016000	0.017	0.0059	53.15	0.0172	0.0172	0.0125	155900
1777930140	0.0111	0.0001	0.91	0.0172	0.0172	0.01	276241
1777671000	0.011	0	0.00	0.0111	0.0111	0.011	241334
1777584540	0.011	-0.0065	-37.14	0.018	0.018	0.0102	75998
1777498140	0.0175	0.0032	22.38	0.014188	0.0175	0.01405	124700
1777411800	0.0143	0.0023	19.17	0.012	0.0143	0.012	46666
1777325400	0.012	-0.0001	-0.83	0.018	0.018	0.011	2109000
1777065780	0.0121	-0.00305	-20.13	0.0121	0.0121	0.0121	5000
1776979740	0.01515	-0.00358	-19.11	0.0196	0.0196	0.01515	28500
1776893280	0.01873	-0.00087	-4.44	0.0107	0.0197	0.01	645098
1776806940	0.0196	0.004268	27.84	0.0196	0.0196	0.0196	20000
1776720540	0.015332	0.000332	2.21	0.0152	0.0197	0.0152	40800
1776460800	0.015	0.00265	21.46	0.014544	0.015	0.014544	90000
1776374940	0.01235	5.0E-5	0.41	0.0125	0.014	0.01235	118146
1776288360	0.0123	0	0.00	0.0123	0.0123	0.0123	18000
1776202140	0.0123	0.00171	16.15	0.012368	0.014	0.0123	15000
1776115200	0.01059	0	0.00	0.01059	0.01059	0.01059	0
1775856000	0.01059	-0.00141	-11.75	0.013	0.013	0.01059	65000
1775770140	0.012	-0.0012	-9.09	0.0125	0.013	0.012	138000
1775683200	0.0132	0	0.00	0.0132	0.0132	0.0132	0
1775596800	0.0132	0.00189	16.71	0.0123	0.0132	0.0123	11000
1775510940	0.01131	-0.00089	-7.30	0.01444	0.01444	0.01131	15500
1775164920	0.0122	-0.000496	-3.91	0.015	0.015	0.0122	620000
1775078400	0.012696	0.000696	5.80	0.0164	0.0164	0.012696	205000
1774992540	0.012	0	0.00	0.0165	0.0165	0.012	1567960
1774906080	0.012	-0.0057	-32.20	0.0167	0.0167	0.01	1400721