ImagineAR Inc (PK)【IPNFF】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	-0.0001	-2.7027027027	0.0037	0.00516	0.0018	68104	0.00412597	CS
4	-0.0003	-7.69230769231	0.0039	0.0068	0.0018	69041	0.004287	CS
12	-0.00385	-51.677852349	0.00745	0.009	0.0018	108041	0.00444127	CS
26	-0.0083	-69.7478991597	0.0119	0.0156	0.0018	70850	0.00606892	CS
52	-0.020337	-84.9605213686	0.023937	0.029	0.0018	76434	0.01423763	CS
156	-0.0264	-88	0.03	0.11	0.0018	77675	0.03376876	CS
260	-0.1814	-98.0540540541	0.185	0.205	0.0018	126763	0.06451227	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
1781731740	0.0034	-0.00176	-34.11	0.0018	0.00485	0.0018	13020
1781645340	0.00516	0.0003601	7.50	0.00516	0.00516	0.00516	5000
1781558940	0.0047999	0.0012149	33.89	0.00516	0.00516	0.0021	151998
1781299740	0.003585	3.5E-5	0.99	0.003585	0.003585	0.003585	1000
1781213220	0.00355	-0.000475	-11.80	0.0037	0.0037	0.0031	169500
1781126940	0.004025	0.000525	15.00	0.0054	0.0054	0.004025	2100
1781040540	0.0035	-0.0006	-14.63	0.0041	0.0041	0.0035	24917
1780954140	0.0041	0.0006	17.14	0.004	0.0041	0.0035	265000
1780694940	0.0035	0	0.00	0.00402	0.00402	0.0035	735
1780608540	0.0035	-0.0013	-27.08	0.0042	0.0042	0.0035	53192
1780522140	0.0047999	0.0011999	33.33	0.0054	0.0054	0.0035	3834
1780435740	0.0036	-0.0004	-10.00	0.0036	0.0036	0.0036	21700
1780349340	0.004	-0.0024	-37.50	0.0064	0.0064	0.0035	139650
1780090080	0.0064	0.0021	48.84	0.004	0.0064	0.0039	79029
1780003320	0.0043	0.0005	13.16	0.0064	0.0065	0.0038	23810
1779917340	0.0038	-0.00178	-31.90	0.0038	0.0038	0.0038	1250
1779830940	0.00558	0.00178	46.84	0.0037	0.0068	0.0037	73119
1779484920	0.0038	-0.0005	-11.63	0.0043	0.0049	0.0038	89815
1779398880	0.0043	0.0004	10.26	0.0039	0.0043	0.0037	193104
1779312300	0.0039	-0.0011	-22.00	0.0036	0.00476	0.0036	3298
1779225660	0.005	0.0014	38.89	0.00425	0.005	0.0036	49394
1779139740	0.0036	-0.00078	-17.81	0.0049	0.0049	0.0036	8277
1778880000	0.00438	0.00088	25.14	0.0036	0.00438	0.0036	15133
1778793900	0.0035	-0.0008	-18.60	0.0042	0.0042	0.0035	3500
1778707380	0.0043	0.0007	19.44	0.0043	0.0043	0.0043	10500
1778621340	0.0036	-0.0007	-16.28	0.00438	0.00438	0.0036	25220
1778534940	0.0043	0	0.00	0.0043	0.0043	0.00412	37050
1778275200	0.0043	0.00015	3.61	0.0036	0.0047999	0.0036	25790
1778188800	0.00415	-0.00044	-9.59	0.0041	0.00415	0.0041	38020
1778102520	0.00459	0.00033	7.75	0.00459	0.00459	0.00459	1000
1778016000	0.00426	0.00017	4.16	0.0036	0.00426	0.0036	69250
1777930140	0.00409	-0.00017	-3.99	0.0036	0.0046	0.0036	12417
1777671000	0.00426	-0.00016	-3.62	0.00442	0.00442	0.00426	30556
1777584540	0.00442	0.00062	16.32	0.00415	0.00442	0.00415	7400
1777498200	0.0038	0	0.00	0.0038	0.0038	0.0038	0
1777411800	0.0038	-0.00055	-12.64	0.0043	0.0043	0.0038	6450
1777325400	0.00435	0.00015	3.57	0.00435	0.00435	0.00435	505
1777065780	0.0042	0.0001	2.44	0.0042	0.0042	0.0042	300
1776979740	0.0041	-0.00016	-3.76	0.00426	0.00426	0.0036	56145
1776893280	0.00426	-0.00064	-13.06	0.0036	0.00426	0.0036	48860
1776806940	0.0049	0.001166	31.23	0.0049	0.0049	0.0049	30000
1776720540	0.003734	-6.6E-5	-1.74	0.003734	0.003734	0.003734	300
1776460800	0.0038	0.0003	8.57	0.0036	0.0038	0.0036	25600
1776374940	0.0035	0	0.00	0.004	0.004	0.0035	68576
1776288360	0.0035	0	0.00	0.0035	0.0035	0.0035	207734
1776202140	0.0035	-0.0001	-2.78	0.004	0.004	0.0035	261411
1776115740	0.0036	-0.0009	-20.00	0.0037	0.0037	0.0036	732747
1775856000	0.0045	0.0006	15.38	0.0039	0.005	0.0039	203732
1775770140	0.0039	-0.001	-20.41	0.0031	0.0046499	0.0031	57683
1775683500	0.0049	-0.0041	-45.56	0.008	0.008	0.0036	2523243
1775596800	0.009	0.001	12.50	0.009	0.009	0.009	17020
1775510940	0.008	-0.001	-11.11	0.0085	0.0086	0.008	6435
1775164800	0.009	0	0.00	0.009	0.009	0.009	0
1775078400	0.009	0.0003	3.45	0.009	0.009	0.009	1020
1774992540	0.0087	0.0007	8.75	0.0087	0.0087	0.0087	5000
1774906080	0.008	-0.00094	-10.51	0.008	0.009	0.008	40510
1774646880	0.00894	0	0.00	0.00894	0.00894	0.00894	0
1774560480	0.00894	-0.0002	-2.19	0.00745	0.00894	0.00745	388
1774473900	0.00914	0.00234	34.41	0.00914	0.00914	0.00914	10000
1774387200	0.0068	0	0.00	0.0068	0.0068	0.0068	0
1774300800	0.0068	-0.0001	-1.45	0.0068	0.0068	0.0068	4247
1774042140	0.0069	0	0.00	0.0069	0.0069	0.0069	0
1773955740	0.0069	-0.0012	-14.81	0.00868	0.01035	0.0069	70000
1773869340	0.0081	-5.0E-5	-0.61	0.00825	0.009	0.0075	35675