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	0.0474	10.4290429043	0.4545	0.5019	0.4545	4463	0.49451465	CS
4	0.01508	3.09765416376	0.48682	0.5019	0.41	4813	0.45611917	CS
12	0.09095	22.1316461857	0.41095	0.6854	0.3209	9172	0.52399607	CS
26	-0.5081	-50.3069306931	1.01	2.12	0.3209	15891	0.76503869	CS
52	0.2271	82.6419213974	0.2748	2.12	0.06	17215	0.51141715	CS
156	0.465	1260.16260163	0.0369	2.12	0.0369	20260	0.43732498	CS
260	0.465	1260.16260163	0.0369	2.12	0.0369	20260	0.43732498	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
1783545840	0.5019	0.027625	5.82	0.4751	0.5019	0.4751	5573
1783459740	0.474275	-0.019625	-3.97	0.474275	0.474275	0.474275	1010
1783373340	0.4939	0.0394	8.67	0.47076	0.4939	0.47076	10919
1783027740	0.4545	0.0076	1.70	0.4545	0.4545	0.4545	350
1782941280	0.4469	0.02015	4.72	0.4563	0.4563	0.4469	5501
1782854880	0.42675	0.0139	3.37	0.4262	0.42675	0.4262	376
1782768300	0.41285	-0.02313	-5.31	0.427675	0.427675	0.4099999	415
1782508860	0.43598	0	0.00	0.43598	0.43598	0.43598	0
1782422460	0.43598	0.01079	2.54	0.43598	0.43598	0.43598	1001
1782336000	0.42519	0.00104	0.25	0.4297	0.4297	0.42519	1515
1782250140	0.42415	0.00735	1.76	0.42415	0.42415	0.42415	350
1782163500	0.4168	-0.0232	-5.27	0.4218	0.42364	0.4168	10700
1781818140	0.44	0.0098	2.28	0.4418	0.4418	0.44	3269
1781731740	0.4302	-0.01896	-4.22	0.4476	0.45	0.4302	2569
1781645340	0.44916	-0.01984	-4.23	0.4524	0.4594	0.4469	11249
1781558940	0.469	0.014	3.08	0.4458	0.469	0.4458	8280
1781299740	0.455	-0.03182	-6.54	0.465	0.465	0.455	18587
1781213220	0.48682	0.00142	0.29	0.48682	0.48682	0.48682	160
1781126940	0.4854	0.0044	0.91	0.4781	0.4854	0.4781	7499
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