Ideal Group of Companies Inc (ID)【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	-0.0005	-20.8333333333	0.0024	0.0025	0.0016	1167919	0.00182996	CS
4	-0.0061	-76.25	0.008	0.008	0.0016	1232064	0.00291581	CS
12	-0.0065	-77.380952381	0.0084	0.0163	0.0016	660043	0.00419826	CS
26	-0.0035	-64.8148148148	0.0054	0.0163	0.0011	439069	0.0044775	CS
52	-0.009	-82.5688073394	0.0109	0.0163	0.0011	283884	0.00485754	CS
156	-0.2581	-99.2692307692	0.26	0.26	0.0011	139383	0.00739899	CS
260	-0.2581	-99.2692307692	0.26	0.26	0.0011	139383	0.00739899	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
1781213220	0.0019	0.000105	5.85	0.0018	0.0019	0.0018	187258
1781126940	0.001795	-0.000681	-27.50	0.0023999	0.0023999	0.0016	5365345
1781040540	0.002476	-2.4E-5	-0.96	0.0025	0.0025	0.002476	38216
1780954140	0.0025	0.00012	5.04	0.0023999	0.0025	0.0023999	107925
1780694940	0.00238	-0.00012	-4.80	0.0023999	0.0025	0.00238	140850
1780608540	0.0025	-5.0E-5	-1.96	0.00248	0.0025	0.00248	43084
1780522140	0.00255	5.0E-5	2.00	0.002525	0.0028	0.0023	1221792
1780435740	0.0025	-2.5E-5	-0.99	0.0028	0.0028	0.0023	1044331
1780349340	0.002525	-0.000475	-15.83	0.0027	0.0028	0.0023	3223001
1780090080	0.003	-0.00035	-10.45	0.00325	0.00325	0.002512	1345000
1780003320	0.00335	-0.00115	-25.56	0.004	0.004	0.00335	874800
1779917340	0.0045	0	0.00	0.0045	0.0045	0.0045	7000
1779830940	0.0045	0.00025	5.88	0.0046	0.0046	0.0045	547000
1779484920	0.00425	0.00087	25.74	0.0039	0.0047	0.0039	157922
1779398880	0.00338	-0.00062	-15.50	0.0045	0.0059	0.0027	7320464
1779312300	0.004	-0.0005	-11.11	0.0047	0.005	0.004	423800
1779225660	0.0045	-0.00105	-18.92	0.0051	0.0051	0.0041	401821
1779139740	0.00555	0.00035	6.73	0.0054	0.00555	0.00473	663300
1778880000	0.0052	-0.0008	-13.33	0.008	0.008	0.0051	296300
1778793900	0.006	-0.0007	-10.45	0.00645	0.0068	0.0059	375400
1778707380	0.0067	-0.0013	-16.25	0.006	0.0074	0.006	466800
1778621340	0.008	0.001	14.29	0.007	0.0095	0.007	567868
1778534940	0.007	0.0005	7.69	0.0065	0.0081	0.0065	503901
1778275200	0.0065	0	0.00	0.0065	0.0065	0.0065	100708
1778188800	0.0065	-0.0023	-26.14	0.0068	0.0081	0.0054	281063
1778102520	0.0088	0	0.00	0.00785	0.0088	0.0066	89423
1778016000	0.0088	0.0003	3.53	0.0085	0.0088	0.0085	36500
1777930140	0.0085	0.001	13.33	0.0085	0.0085	0.0085	19941
1777671000	0.0075	-0.002	-21.05	0.0066	0.0079	0.0065	391560
1777584540	0.0095	0.0003	3.26	0.0065	0.0095	0.0065	221200
1777498140	0.0092	-0.0003	-3.16	0.0065	0.0092	0.0065	306200
1777411800	0.0095	0	0.00	0.0095	0.0095	0.0095	6
1777325400	0.0095	0	0.00	0.0065	0.0095	0.0065	101600
1777065780	0.0095	0	0.00	0.00785	0.0095	0.00785	18250
1776979740	0.0095	0	0.00	0.008	0.0095	0.0065	242397
1776893280	0.0095	-0.0005	-5.00	0.0067	0.0095	0.0065	240325
1776806940	0.01	0	0.00	0.01	0.01	0.01	0
1776720540	0.01	0	0.00	0.0068	0.01	0.0065	200600
1776460800	0.01	0	0.00	0.008075	0.01	0.008075	5607
1776374940	0.01	0	0.00	0.0065	0.01	0.0065	13000
1776288360	0.01	0.002	25.00	0.01	0.01	0.01	10000
1776202140	0.008	0.001	14.29	0.00705	0.009	0.00666	35225
1776115740	0.007	-0.004	-36.36	0.00818	0.00844	0.007	200600
1775856000	0.011	0.0021	23.60	0.00805	0.011	0.008	11200
1775770140	0.0089	-0.0006	-6.32	0.01	0.01	0.0089	2700
1775683500	0.0095	-0.0025	-20.83	0.0087	0.0102	0.0084	145872
1775596800	0.012	0.00365	43.71	0.008	0.012	0.008	140500
1775510940	0.00835	0.00225	36.89	0.006	0.00835	0.006	186445
1775164920	0.0061	0.0005	8.93	0.0056	0.0061	0.00545	330242
1775078400	0.0056	0.00025	4.67	0.0055	0.0056	0.0055	65429
1774992540	0.00535	-0.00015	-2.73	0.0055	0.0056	0.004	321600
1774906080	0.0055	0.0004	7.84	0.0051	0.0055	0.0046	351250
1774646940	0.0051	0.0013	34.21	0.0038	0.0052	0.0038	639451
1774560480	0.0038	-0.0012	-24.00	0.0054	0.0054	0.0035	1612103
1774473900	0.005	-0.0055	-52.38	0.011	0.011	0.0021	4741883
1774387560	0.0105	0.002	23.53	0.0099	0.0162999	0.0099	401241
1774300800	0.0085	0.0005	6.25	0.0076	0.00885	0.0076	250049
1774041960	0.008	5.0E-5	0.63	0.0084	0.0084	0.0075	585100
1773955740	0.00795	0.00065	8.90	0.007	0.0084	0.007	788057
1773869340	0.0073	0.0019	35.19	0.0061	0.0085	0.006	2189519
1773782700	0.0054	0.0001	1.89	0.0053	0.0054	0.00504	120000
1773696120	0.0053	0.00092	21.00	0.0053	0.0053	0.0053	100
1773437340	0.00438	0.00188	75.20	0.0028	0.004725	0.0028	827461
1773350400	0.0025	7.0E-6	0.28	0.0025	0.0025	0.0025	460