Integrated Cyber Solutions Inc (QB)【IGCRF】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	-0.109073	-18.3478475894	0.594473	0.6099	0.4631	21828	0.55846561	CS
4	-0.02676	-5.22492970947	0.51216	0.6099	0.4631	15684	0.55611202	CS
12	-0.0718	-12.8858578607	0.5572	0.6854	0.3209	14476	0.4925317	CS
26	-0.1946	-28.6176470588	0.68	2.12	0.3209	16160	0.78296787	CS
52	0.3004	162.378378378	0.185	2.12	0.06	22106	0.45420895	CS
156	0.4485	1215.44715447	0.0369	2.12	0.0369	21398	0.43695839	CS
260	0.4485	1215.44715447	0.0369	2.12	0.0369	21398	0.43695839	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781040540	0.481	0.0059	1.24	0.50784	0.50784	0.4631	21626
1780954140	0.4751	-0.07	-12.84	0.53	0.53	0.4751	8061
1780694940	0.5451	-0.0639	-10.49	0.6	0.6	0.5325	14505
1780608540	0.609	0.0162	2.73	0.5897	0.6099	0.5897	19212
1780522140	0.5928	-0.0028	-0.47	0.594473	0.5955	0.587	45735
1780435740	0.5956	0.0109	1.86	0.59073	0.6	0.59073	3235
1780349340	0.5847	-0.0053	-0.90	0.5812	0.58831	0.5812	2213
1780090080	0.59	0.03095	5.54	0.56332	0.5901	0.56332	56827
1780003320	0.55905	0.01943	3.60	0.552	0.5659999	0.55	17080
1779917340	0.53962	-0.02038	-3.64	0.5679999	0.5679999	0.53962	7145
1779830940	0.56	0.0136	2.49	0.55688	0.5659999	0.55688	30479
1779484920	0.5464	0.04894	9.84	0.5198	0.5464	0.49	13048
1779398880	0.49746	-0.00902	-1.78	0.53	0.53	0.4924	11764
1779312300	0.50648	0.01638	3.34	0.48	0.50648	0.48	15550
1779225660	0.4901	-0.0149	-2.95	0.4901	0.4901	0.4901	1000
1779139740	0.505	0.0038	0.76	0.48	0.505	0.48	11000
1778880300	0.5012	0	0.00	0.5012	0.5012	0.5012	0
1778793900	0.5012	-0.01096	-2.14	0.5012	0.5012	0.5012	3556
1778707380	0.5121599	-0.00804	-1.55	0.5121599	0.5121599	0.5121599	284
1778621340	0.5202	0.04105	8.57	0.5956	0.5956	0.5202	53077
1778534400	0.47915	0	0.00	0.47915	0.47915	0.47915	0
1778275200	0.47915	0.05445	12.82	0.4436	0.47915	0.4436	2350
1778188800	0.4247	0.0261	6.55	0.391	0.4247	0.391	400
1778102520	0.3986	-0.0014	-0.35	0.3891	0.3986	0.3891	2510
1778016540	0.4	0	0.00	0.4	0.4	0.4	0
1777930140	0.4	-0.08255	-17.11	0.4	0.4	0.4	2633
1777671000	0.48255	0.03507	7.84	0.6854	0.6854	0.48255	6977
1777584540	0.44748	-0.00936	-2.05	0.4165	0.44748	0.4165	871
1777498200	0.45684	0	0.00	0.45684	0.45684	0.45684	0
1777411800	0.45684	0.03139	7.38	0.45684	0.45684	0.45684	2373
1777325400	0.42545	0	0.00	0.42545	0.42545	0.42545	0
1777065780	0.42545	-0.02045	-4.59	0.42545	0.42545	0.42545	960
1776979740	0.4459	-0.01838	-3.96	0.45	0.45	0.4459	8780
1776893280	0.46428	0.00568	1.24	0.51246	0.51246	0.46185	7855
1776806940	0.4586	-0.0154	-3.25	0.45115	0.49164	0.45115	3000
1776720540	0.474	-0.0355	-6.97	0.45	0.474	0.45	1666
1776460800	0.5094999	0.0995	24.27	0.3209	0.5094999	0.3209	11655
1776374940	0.4099999	-0.0024	-0.58	0.41095	0.41095	0.4099999	200
1776288360	0.4124	-0.0427	-9.38	0.4126	0.4126	0.4124	1000
1776202140	0.4551	0	0.00	0.4551	0.4551	0.4551	0
1776115740	0.4551	0.0655	16.81	0.6854	0.6854	0.4050869	7982
1775856000	0.3896	-0.0422	-9.77	0.3896	0.3896	0.3896	100
1775770140	0.4318	-0.01925	-4.27	0.425	0.4318	0.425	1725
1775683500	0.45105	0.03515	8.45	0.3403	0.45105	0.3403	1509
1775597340	0.4159	0	0.00	0.4159	0.4159	0.4159	0
1775510940	0.4159	-0.0231	-5.26	0.5659	0.5659	0.4159	6189
1775164920	0.439	-0.0006	-0.14	0.439	0.439	0.439	200
1775078400	0.4396	0.00542	1.25	0.4396	0.4396	0.4396	11185
1774992540	0.43418	-0.02332	-5.10	0.4433	0.4433	0.43418	7200
1774906080	0.4575	0.0952	26.28	0.3973999	0.4948	0.3973999	221225
1774646940	0.3623	0.0058	1.63	0.3623	0.3623	0.3623	880
1774560480	0.3565	-0.0339	-8.68	0.3776	0.3808	0.3565	58520
1774473900	0.3904	-0.0865	-18.14	0.3824	0.3904	0.3793	7505
1774387560	0.4769	-0.02219	-4.45	0.4698	0.4769	0.457	6130
1774300800	0.49909	-0.04091	-7.58	0.4722	0.49909	0.4722	9046
1774041960	0.54	0.0356	7.06	0.52754	0.54	0.51664	2614
1773955740	0.5044	-0.0154	-2.96	0.5044	0.5044	0.5044	5515
1773869340	0.5198	-0.0454	-8.03	0.5572	0.5572	0.5091	16591
1773782700	0.5652	-0.0685	-10.81	0.585	0.585	0.5639999	7905
1773696120	0.6337	0.0454	7.72	0.5101	0.6607	0.5101	6653
1773437340	0.5883	-0.1217	-17.14	0.64925	0.64925	0.534	10061
1773350400	0.71	-0.0678	-8.72	0.8139	0.8139	0.6173	25534
1773264540	0.7778	-0.0522	-6.29	0.7619	0.7778	0.71585	2840
1773178080	0.83	0.00146	0.18	0.8086	0.8384	0.8086	7005