Innovative Payment Solutions Inc (ID)【IPSI】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	-0.00065	-14.4444444444	0.0045	0.0046	0.0035	315390	0.00394157	CS
4	0.00035	10	0.0035	0.005	0.0031	765246	0.00401328	CS
12	-0.00365	-48.6666666667	0.0075	0.0116	0.0027	988016	0.00554602	CS
26	-0.00393	-50.5141388175	0.00778	0.01926	0.0027	1338405	0.00944364	CS
52	-0.00035	-8.33333333333	0.0042	0.0332	0.0022	2409723	0.00912478	CS
156	-0.01285	-76.9461077844	0.0167	0.5	0.0009	1726700	0.00762001	CS
260	-0.10815	-96.5625	0.112	0.5	0.0009	1633123	0.020437	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
1780608540	0.00385	-5.0E-5	-1.28	0.004	0.004	0.0035	803835
1780522140	0.0039	-0.00022	-5.34	0.0042	0.0046	0.0039	425809
1780435740	0.00412	-0.00034	-7.62	0.00412	0.00412	0.00412	10017
1780349340	0.00446	0.00036	8.78	0.004025	0.00446	0.004	100234
1780090080	0.0041	-0.0005	-10.87	0.0045	0.00455	0.004	237056
1780003320	0.0046	0.0001	2.22	0.0037	0.0046	0.0037	911172
1779917340	0.0045	0	0.00	0.0045	0.0045	0.0045	0
1779830940	0.0045	0.00028	6.64	0.0044	0.0049	0.0037	1779060
1779484920	0.00422	0.00017	4.20	0.00422	0.00422	0.00422	10017
1779398880	0.00405	5.0E-5	1.25	0.0033	0.00405	0.0033	144334
1779312300	0.004	0.0004	11.11	0.0036	0.004	0.0031	1032646
1779225660	0.0036	-0.0002	-5.26	0.0038	0.0044	0.0036	826097
1779139740	0.0038	-0.0002	-5.00	0.0042	0.0042	0.0038	221206
1778880000	0.004	0	0.00	0.004	0.004	0.004	110000
1778793900	0.004	-0.0001	-2.44	0.0042	0.005	0.0038	3495852
1778707380	0.0041	0.0003	7.89	0.0038	0.0041	0.0038	830000
1778621340	0.0038	0	0.00	0.0035	0.0041	0.0035	149067
1778534940	0.0038	0.0003	8.57	0.0035	0.004	0.003485	1649862
1778275200	0.0035	0	0.00	0.0035	0.0036	0.0031	1038162
1778188800	0.0035	-0.001	-22.22	0.0042	0.0042	0.0027	3222115
1778102520	0.0045	0.0003	7.14	0.0042	0.00474	0.0042	967801
1778016000	0.0042	-0.00048	-10.26	0.0045	0.0047	0.0042	1881480
1777930140	0.00468	-0.00032	-6.40	0.0044	0.0047999	0.0044	780500
1777671000	0.005	0	0.00	0.0042	0.005	0.0042	154814
1777584540	0.005	0.0001	2.04	0.0049	0.005	0.0042	3480412
1777498140	0.0049	-0.00058	-10.58	0.00517	0.0054	0.0049	814658
1777411800	0.0054799	-0.00012	-2.14	0.0056	0.00582	0.005	1749000
1777325400	0.0056	-0.000365	-6.12	0.0059	0.0061	0.0056	430812
1777065780	0.005965	0.000565	10.46	0.006	0.006	0.0053	665184
1776979740	0.0054	-0.0005	-8.47	0.00555	0.0059	0.0054	857700
1776893280	0.0059	-0.0001	-1.67	0.0054599	0.0059	0.0051	1387767
1776806940	0.006	0.001	20.00	0.005	0.0069	0.005	2026625
1776720540	0.005	-0.001	-16.67	0.006	0.006	0.0047999	3512670
1776460800	0.006	0.0007	13.21	0.0053	0.0062	0.005	659915
1776374940	0.0053	-0.0003	-5.36	0.0055	0.0063	0.005	613007
1776288360	0.0056	-0.0009	-13.85	0.0059	0.006815	0.0046	1704364
1776202140	0.0065	-0.0001	-1.52	0.0067	0.0068	0.005973	598157
1776115740	0.0066	0.0003	4.76	0.0073	0.007605	0.0065	578763
1775856000	0.0063	-0.0005	-7.35	0.007	0.007	0.0057	465554
1775770140	0.0068	0.0008	13.33	0.0065	0.007	0.0065	1404683
1775683500	0.006	-0.0005	-7.69	0.00645	0.0065	0.006	341436
1775596800	0.0065	-0.0007	-9.72	0.0073	0.0073	0.0054	783500
1775510940	0.0072	0.000835	13.12	0.0073	0.0073	0.007	927793
1775164920	0.006365	-0.000135	-2.08	0.007245	0.007245	0.0062	174324
1775078400	0.0065	-0.00056	-7.93	0.0069	0.0069	0.006	554235
1774992540	0.00706	-0.00104	-12.84	0.0081	0.0098	0.005	2869370
1774906080	0.0081	0.0011	15.71	0.0078	0.009905	0.0078	815047
1774646940	0.007	-0.00045	-6.04	0.007	0.0078	0.00675	670923
1774560480	0.00745	-0.00055	-6.88	0.01	0.01	0.007	655090
1774473900	0.008	-0.0019	-19.19	0.008	0.008	0.008	1084
1774387560	0.0099	0.00154	18.42	0.0081	0.0099	0.0081	80261
1774300800	0.00836	0.00031	3.85	0.009	0.0091	0.0081	946789
1774041960	0.00805	5.0E-5	0.63	0.0104	0.0104	0.00795	1341782
1773955740	0.008	-0.001882	-19.04	0.009225	0.0115999	0.008	2507238
1773869340	0.009882	0.000882	9.80	0.0075	0.009882	0.0075	7851
1773782700	0.009	-0.0009	-9.09	0.009	0.009	0.0075	773367
1773696120	0.0099	0.0008	8.79	0.0091	0.01077	0.009	398101
1773437340	0.0091	0.0021	30.00	0.0075	0.0091	0.0063	738316
1773350400	0.007	-0.0002	-2.78	0.007	0.007	0.007	50010
1773264480	0.0072	0	0.00	0.0072	0.0072	0.0072	0
1773178080	0.0072	-0.00092	-11.33	0.0072	0.0072	0.00695	391353
1773095340	0.00812	0	0.00	0.00812	0.00812	0.00812	0
1772836140	0.00812	2.0E-5	0.25	0.008162	0.0083	0.0074	153348
1772749680	0.0081	-5.0E-5	-0.61	0.0072	0.0081	0.0071	301150