Ianthus Capital Holdings Inc (ID)【ITHUF】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	-0.00014	-2.95358649789	0.00474	0.005	0.0046	132291	0.0047653	CS
4	0.0006	15	0.004	0.005	0.0031	212168	0.00424753	CS
12	0.0011	31.4285714286	0.0035	0.0123	0.0031	177077	0.00455871	CS
26	-0.0004	-8	0.005	0.0123	0.0031	383045	0.00484588	CS
52	-0.0003	-6.12244897959	0.0049	0.01332	0.0031	330761	0.00540564	CS
156	-0.0104	-69.3333333333	0.015	0.04	0.003	307098	0.010922	CS
260	-0.1972	-97.7205153617	0.2018	0.4321	0.003	277083	0.05687789	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
1780694940	0.0046	-0.0002	-4.17	0.0049	0.005	0.0046	122800
1780608540	0.0047999	0	0.00	0.0047999	0.0047999	0.0047	29085
1780522140	0.0047999	-0.0001	-2.04	0.0047	0.0049	0.0046	462384
1780435740	0.0049	0.0002701	5.83	0.0047999	0.0049	0.0047	35657
1780349340	0.0046299	-0.00027	-5.51	0.00474	0.00475	0.0046	11530
1780090080	0.0049	0	0.00	0.0031	0.0049	0.0031	246546
1780003320	0.0049	0.0002	4.26	0.0043	0.0049	0.0043	130054
1779917340	0.0047	5.0E-5	1.08	0.0044	0.005	0.0039	163053
1779830940	0.0046499	5.0E-5	1.09	0.0031	0.0047999	0.0031	111312
1779484920	0.0046	0.00016	3.60	0.0031	0.0047999	0.0031	150508
1779398880	0.00444	-6.0E-5	-1.33	0.0044799	0.0046	0.00444	103101
1779312300	0.0045	0.0002	4.65	0.0041	0.00457	0.0041	38204
1779225660	0.0043	8.0E-5	1.90	0.0031	0.0046	0.0031	7384
1779139740	0.00422	-3.0E-5	-0.71	0.0039	0.00422	0.0039	42394
1778880000	0.00425	0.00042	10.97	0.0041	0.00425	0.0036	74461
1778793900	0.00383	-7.0E-5	-1.79	0.0036	0.0041	0.0032	1809643
1778707380	0.0039	-0.0004	-9.30	0.0039	0.0041	0.0039	130606
1778621340	0.0043	2.0E-5	0.47	0.004	0.0043	0.004	23146
1778534940	0.00428	-0.00032	-6.96	0.004	0.00464	0.0039699	339315
1778275200	0.0046	0.00018	4.07	0.004525	0.0046	0.004	18679
1778188800	0.00442	-0.00038	-7.92	0.004	0.006	0.004	35123
1778102520	0.0047999	-5.0E-5	-1.03	0.0038	0.0049	0.0038	161796
1778016000	0.00485	5.0E-5	1.04	0.0123	0.0123	0.0047999	18427
1777930140	0.0047999	-0.0001	-2.04	0.0038	0.0049	0.0038	87426
1777671000	0.0049	0.00016	3.38	0.0044799	0.0049	0.004	30842
1777584540	0.00474	-0.00016	-3.27	0.0038	0.00474	0.0038	17191
1777498140	0.0049	0.0005	11.36	0.0045	0.0049	0.0039	9453
1777411800	0.0044	-0.00035	-7.37	0.0044	0.0044	0.0044	1189
1777325400	0.00475	-0.0002	-4.04	0.0049	0.005	0.0044	200306
1777065780	0.00495	0.0005	11.24	0.004	0.00499	0.0038	441523
1776979740	0.00445	-5.0E-5	-1.11	0.0046	0.0047	0.0042	89561
1776893280	0.0045	0.00015	3.45	0.0049	0.00494	0.004	472968
1776806940	0.00435	0	0.00	0.004	0.00446	0.004	23897
1776720540	0.00435	0.0001	2.35	0.0044	0.0047	0.004	96807
1776460800	0.00425	-0.00065	-13.27	0.0041	0.00495	0.0037	1216642
1776374940	0.0049	0.0005	11.36	0.0047999	0.00515	0.0041	47153
1776288360	0.0044	0.00023	5.52	0.0041	0.0047999	0.0041	92005
1776202140	0.00417	-0.00035	-7.74	0.0041	0.00473	0.0041	8253
1776115740	0.00452	-3.0E-5	-0.66	0.0041	0.00452	0.0041	15053
1775856000	0.00455	-0.00036	-7.33	0.0041	0.00455	0.0041	10370
1775770140	0.00491	1.0E-5	0.20	0.0041	0.00491	0.0041	34109
1775683500	0.0049	0.00044	9.87	0.0049	0.0049	0.0041	6768
1775596800	0.00446	-4.0E-5	-0.89	0.0044	0.0049	0.004	7604
1775510940	0.0045	-0.0004	-8.16	0.004	0.0053	0.0039	73657
1775164920	0.0049	0	0.00	0.004	0.0049	0.004	66728
1775078400	0.0049	-0.0001	-2.00	0.00489	0.005	0.0039	18183
1774992540	0.005	0	0.00	0.00434	0.005	0.00434	52700
1774906080	0.005	-9.0E-5	-1.77	0.0045	0.006	0.0038	68803
1774646940	0.00509	-0.00011	-2.12	0.0041	0.0052	0.0041	170888
1774560480	0.0052	-0.000135	-2.53	0.0052	0.0052	0.00412	340985
1774473900	0.005335	0.000755	16.48	0.0038	0.00547	0.0038	287920
1774387560	0.00458	0.000286	6.66	0.0039	0.0051	0.0038	37721
1774300800	0.004294	-0.000326	-7.06	0.0035	0.00462	0.0035	26530
1774041960	0.00462	-0.00048	-9.41	0.0051	0.0051	0.0039	393257
1773955740	0.0051	0.00056	12.33	0.0051	0.0051	0.0038	912450
1773869340	0.00454	-0.00086	-15.93	0.0047	0.0053	0.0037	107365
1773782700	0.0054	0.0014	35.00	0.00401	0.0054	0.004	408944
1773696120	0.004	0.00012	3.09	0.0035	0.0041	0.0035	129991
1773437340	0.00388	-2.0E-5	-0.51	0.0044	0.0044	0.00388	185791
1773350400	0.0039	0	0.00	0.0039	0.0044	0.0037	144369
1773264540	0.0039	0	0.00	0.0035	0.0044	0.0035	347265
1773178080	0.0039	-0.0001	-2.50	0.0037	0.004	0.0037	215013
1773091740	0.004	-0.0001	-2.44	0.004	0.00437	0.0038	237823