Ideal Group of Companies Inc (PK)【IDGR】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	0.00294	49.3288590604	0.00596	0.0089	0.00596	150	0.00694	CS
4	0.00095	11.9496855346	0.00795	0.0089	0.0041	48521	0.00451855	CS
12	0.0024	36.9230769231	0.0065	0.0139	0.0026	57241	0.00718315	CS
26	-0.009	-50.2793296089	0.0179	0.0244	0.0026	55700	0.00888975	CS
52	-0.2511	-96.5769230769	0.26	0.26	0.0026	43980	0.02213656	CS
156	-0.2511	-96.5769230769	0.26	0.26	0.0026	43980	0.02213656	CS
260	-0.2511	-96.5769230769	0.26	0.26	0.0026	43980	0.02213656	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
1733178180	0.0089	0	0.00	0.0089	0.0089	0.0089	5516
1732919340	0.0089	0	0.00	0.0089	0.0089	0.0089	0
1732746540	0.0089	0.00294	49.33	0.0089	0.0089	0.0089	100
1732660140	0.00596	-0.00189	-24.08	0.00596	0.00596	0.00596	200
1732573560	0.00785	0	0.00	0.00785	0.00785	0.00785	0
1732314360	0.00785	0	0.00	0.00785	0.00785	0.00785	0
1732227960	0.00785	0	0.00	0.00785	0.00785	0.00785	0
1732141560	0.00785	0	0.00	0.00785	0.00785	0.00785	0
1732055160	0.00785	0	0.00	0.00785	0.00785	0.00785	0
1731968760	0.00785	0	0.00	0.00785	0.00785	0.00785	0
1731709560	0.00785	0	0.00	0.00785	0.00785	0.00785	0
1731623160	0.00785	0	0.00	0.00785	0.00785	0.00785	0
1731536760	0.00785	0.00084	11.98	0.00785	0.00785	0.00785	100
1731450480	0.00701	0.00026	3.85	0.0068	0.00701	0.0068	1543
1731363600	0.00675	0.00075	12.50	0.00675	0.00675	0.00675	112
1731104400	0.006	0	0.00	0.005525	0.006	0.005525	68012
1731018540	0.006	0.00075	14.29	0.0062	0.0062	0.006	17555
1730931600	0.00525	0.00115	28.05	0.00525	0.00525	0.00525	100
1730845680	0.0041	-0.0034	-45.33	0.0089	0.0089	0.0041	387376
1730759160	0.0075	-7.0E-5	-0.92	0.00795	0.00795	0.0075	10111
1730496420	0.00757	0.000195	2.64	0.0072	0.0089	0.006725	49547
1730409780	0.007375	0.001675	29.39	0.0064	0.01	0.006	232208
1730323500	0.0057	-0.0023	-28.75	0.0054	0.00655	0.005	320000
1730237280	0.008	-0.002	-20.00	0.00775	0.008	0.007	25632
1730150880	0.01	0.0046	85.19	0.00475	0.011	0.004	354289
1729891500	0.0054	-0.00185	-25.52	0.007	0.00725	0.0054	99980
1729805160	0.00725	-0.00215	-22.87	0.0026	0.007325	0.0026	170000
1729718940	0.0094	0.0019	25.33	0.008	0.0094	0.008	31126
1729632300	0.0075	-0.003575	-32.28	0.01305	0.01305	0.0075	60028
1729545600	0.011075	0	0.00	0.011075	0.011075	0.011075	0
1729286400	0.011075	-0.002825	-20.32	0.01	0.011075	0.009	121701
1729200000	0.0139	0.0049	54.44	0.011135	0.0139	0.009	33530
1729113960	0.009	0.0011	13.92	0.009	0.009	0.009	10000
1729027680	0.0079	0.001925	32.22	0.005975	0.0079	0.005975	27000
1728941220	0.005975	-0.000525	-8.08	0.005	0.005975	0.005	20300
1728681900	0.0065	0.0005	8.33	0.0064	0.0065	0.0064	20619
1728595560	0.006	-0.0015	-20.00	0.0046	0.006	0.0046	36215
1728508800	0.0075	0	0.00	0.0075	0.0075	0.0075	0
1728422400	0.0075	0	0.00	0.0075	0.0075	0.0075	0
1728336000	0.0075	0.0011	17.19	0.008	0.008	0.0075	21900
1728077220	0.0064	-0.000225	-3.40	0.007	0.007	0.0064	35197
1727990760	0.006625	-0.001375	-17.19	0.0069	0.0069	0.006625	2000
1727904000	0.008	0.0005	6.67	0.0065	0.008	0.0065	69496
1727818140	0.0075	0.0014	22.95	0.0075	0.0075	0.0075	29200
1727731380	0.0061	0.000222	3.78	0.0061	0.0061	0.0061	26500
1727472000	0.005878	-0.001252	-17.56	0.005878	0.005878	0.005878	3000
1727386200	0.00713	0.001305	22.40	0.01	0.01	0.00713	4200
1727299200	0.005825	-0.002075	-26.27	0.0059	0.0059	0.005825	10200
1727212800	0.0079	-0.0021	-21.00	0.0059	0.0079	0.005875	35100
1727126400	0.01	0	0.00	0.01	0.01	0.01	0
1726867200	0.01	0.0044	78.57	0.0057999	0.01	0.0057999	30100
1726781220	0.0056	0.0002	3.70	0.0056	0.0056	0.0056	30000
1726694460	0.0054	-0.00254	-31.99	0.006	0.006	0.0054	30000
1726608240	0.0079399	-0.00286	-26.48	0.004	0.0079399	0.004	30100
1726522140	0.0108	0	0.00	0.0108	0.0108	0.0108	0
1726262940	0.0108	0	0.00	0.0108	0.0108	0.0108	8600
1726176540	0.0108	0.00435	67.44	0.0064	0.0108	0.0064	20100
1726090140	0.00645	-5.0E-5	-0.77	0.00835	0.00835	0.00645	300
1726003560	0.0065	0	0.00	0.0065	0.0065	0.0065	0
1725917160	0.0065	-0.002	-23.53	0.0065	0.0065	0.00645	35222
1725658020	0.0085	0	0.00	0.0064	0.0085	0.0064	111156
1725571440	0.0085	-0.003635	-29.95	0.00775	0.0085	0.00775	12300
1725485040	0.012135	0.004635	61.80	0.012135	0.012135	0.012135	5000
1725398880	0.0075	0.0005	7.14	0.0075	0.0075	0.0075	20000