Innovative Food Holdings Inc (QB)【IVFH】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	-0.0099	-3.53571428571	0.28	0.3168	0.2677	41130	0.29132382	CS
4	-0.04378	-13.9480056072	0.31388	0.3226	0.2677	67911	0.29521242	CS
12	-0.1939	-41.7887931034	0.464	0.47	0.255	58201	0.31762399	CS
26	-0.0779	-22.3850574713	0.348	0.55	0.255	88997	0.38162036	CS
52	-1.2499	-82.2302631579	1.52	1.57	0.255	112303	0.63510231	CS
156	-0.1249	-31.6202531646	0.395	2.5	0.255	74495	0.89290398	CS
260	-0.13967	-34.0849744979	0.40977	2.5	0.12	60613	0.75679116	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	0.30403	0.01393	4.80	0.2901	0.305622	0.2901	9996
1780522140	0.2901	0.0001	0.03	0.29802	0.3	0.2901	16000
1780435740	0.29	-0.005	-1.69	0.30409	0.3168	0.29	119444
1780349340	0.295	0.00544	1.88	0.29	0.31	0.29	28840
1780090080	0.28956	-0.01044	-3.48	0.28	0.29	0.27821	31368
1780003320	0.3	-0.0226	-7.01	0.288	0.32	0.287	131931
1779917340	0.3226	0.0226	7.53	0.3074779	0.3226	0.27	128540
1779830940	0.3	0.01144	3.96	0.28556	0.3001499	0.27	133363
1779484920	0.28856	0.01776	6.56	0.28	0.28856	0.28	3344
1779398880	0.2708	-0.029	-9.67	0.29	0.2995	0.27	277861
1779312300	0.2998	-0.0102	-3.29	0.305	0.305	0.29	182477
1779225660	0.31	0.006	1.97	0.308293	0.31	0.2923	94833
1779139740	0.304	0.0105	3.58	0.29528	0.304	0.292	69494
1778880000	0.2935	0.0014	0.48	0.2935	0.2935	0.2935	1000
1778793900	0.2921	-0.0001	-0.03	0.292	0.29564	0.292	15799
1778707380	0.2922	-0.0068	-2.27	0.2982	0.30884	0.2922	27691
1778621340	0.299	-0.021	-6.56	0.3	0.31	0.299	10200
1778534940	0.32	0.0204	6.81	0.2995	0.32	0.298	1202
1778275200	0.2996	-0.0094	-3.04	0.31388	0.32	0.2996	6926
1778188800	0.309	-0.0069	-2.18	0.31	0.36	0.2995	181148
1778102520	0.3159	0.0158	5.26	0.2912	0.32	0.2912	119228
1778016000	0.3001	-0.0109	-3.50	0.311824	0.35048	0.3001	196810
1777930140	0.311	-0.0009	-0.29	0.292	0.3119	0.292	77828
1777671000	0.3119	-0.0001	-0.03	0.3	0.3119	0.3	12355
1777584540	0.312	-2.0E-5	-0.01	0.315	0.315	0.2950999	5508
1777498140	0.31202	-0.00298	-0.95	0.315	0.315	0.3001	14250
1777411800	0.315	0	0.00	0.315	0.315	0.315	16
1777325400	0.315	0	0.00	0.2955	0.315	0.2953	3692
1777065780	0.315	-0.005	-1.56	0.315	0.315	0.315	9000
1776979740	0.32	0	0.00	0.325	0.325	0.303976	10590
1776893280	0.32	0.00848	2.72	0.34	0.34	0.32	8241
1776806940	0.31152	-0.01103	-3.42	0.342512	0.3439999	0.31152	14750
1776720540	0.32255	0.01255	4.05	0.32	0.32255	0.32	9950
1776460800	0.31	-0.02109	-6.37	0.35	0.3570999	0.31	40084
1776374940	0.33109	0.00109	0.33	0.33	0.33109	0.31845	25062
1776288360	0.33	0.0379	12.98	0.2921	0.33	0.2921	63503
1776202140	0.2921	-0.03024	-9.38	0.299633	0.312	0.2921	56445
1776115740	0.32234	0.02514	8.46	0.306062	0.32234	0.301	55500
1775856000	0.2972	-0.0128	-4.13	0.3098	0.3098	0.2912	72145
1775770140	0.31	-0.003586	-1.14	0.31562	0.32218	0.31	24883
1775683500	0.3135859	0.0072359	2.36	0.32145	0.32145	0.2914	109366
1775596800	0.30635	-0.020482	-6.27	0.31608	0.31608	0.2993	27046
1775510940	0.326832	-0.003168	-0.96	0.31798	0.33	0.31798	17555
1775164920	0.33	-0.0195	-5.58	0.33936	0.35	0.2945	101776
1775078400	0.3495	0.0039	1.13	0.36	0.385	0.3495	86801
1774992540	0.3456	-0.0634	-15.50	0.4168	0.4259	0.255	517396
1774906080	0.4089999	0.0089999	2.25	0.4089999	0.4089999	0.36695	14800
1774646940	0.4	0	0.00	0.39	0.4	0.36	29138
1774560480	0.4	0.0099	2.54	0.3521	0.4	0.3521	2829
1774473900	0.3901	-0.0039	-0.99	0.41995	0.42	0.3901	14804
1774387560	0.394	0.0126	3.30	0.38	0.394	0.38	450
1774300800	0.3814	0.0006	0.16	0.3808	0.4296	0.3808	6700
1774041960	0.3808	-0.054	-12.42	0.4109	0.425	0.38	29333
1773955740	0.4348	0.0477	12.32	0.3901	0.4348	0.3901	1438
1773869340	0.3871	-0.0199	-4.89	0.387	0.435	0.387	23288
1773782700	0.4069999	-0.008584	-2.07	0.4069999	0.43	0.4069999	25750
1773696120	0.415584	-0.024416	-5.55	0.43	0.4345	0.382	72771
1773437340	0.44	0.01	2.33	0.464	0.47	0.44	3100
1773350400	0.43	-0.03675	-7.87	0.4109999	0.47	0.4109999	2500
1773264540	0.46675	-0.01125	-2.35	0.4778	0.48025	0.4465	313197
1773178080	0.478	-0.0068	-1.40	0.47	0.49	0.47	33362
1773091740	0.4848	0.06088	14.36	0.396	0.4848	0.38	474367
1772836140	0.42392	0.00814	1.96	0.4299	0.4299	0.39	2965
1772749680	0.41578	-0.00422	-1.00	0.4151	0.4299	0.4	122721