Intellabridge Technology Corporation (PK)【KASHF】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	0.001	3.57142857143	0.028	0.0375	0.028	10241	0.03294707	CS
4	-0.0102	-26.0204081633	0.0392	0.0392	0.015	34159	0.01940299	CS
12	0.0177	156.637168142	0.0113	0.0699	0.01047	14901	0.01931386	CS
26	0.0131	82.3899371069	0.0159	0.0699	0.0103	23436	0.0143882	CS
52	0.00168	6.14934114202	0.02732	0.0699	0.0102	30102	0.01616103	CS
156	-0.011	-27.5	0.04	0.149	0.005	26809	0.0382545	CS
260	-0.6319	-95.6120441822	0.6609	0.87173	0.005	23795	0.1396874	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
1783718820	0.029	0	0.00	0.029	0.029	0.029	0
1783632420	0.029	-0.002625	-8.30	0.029	0.029	0.029	13000
1783546140	0.031625	0	0.00	0.031625	0.031625	0.031625	0
1783459740	0.031625	-0.005875	-15.67	0.031625	0.031625	0.031625	5000
1783373340	0.0375	0.01982	112.10	0.028	0.0375	0.028	12722
1783027680	0.01768	0	0.00	0.01768	0.01768	0.01768	0
1782941280	0.01768	0	0.00	0.01768	0.01768	0.01768	0
1782854880	0.01768	-0.00042	-2.32	0.0211	0.0211	0.01768	100000
1782768000	0.0181	0	0.00	0.0181	0.0181	0.0181	0
1782508800	0.0181	0	0.00	0.0181	0.0181	0.0181	0
1782422400	0.0181	0	0.00	0.0181	0.0181	0.0181	0
1782336000	0.0181	0.0031	20.67	0.0175	0.0181	0.017	26786
1782250140	0.015	-0.0079	-34.50	0.0392	0.0392	0.015	47445
1782163740	0.0229	0	0.00	0.0229	0.0229	0.0229	0
1781818140	0.0229	0	0.00	0.0229	0.0229	0.0229	0
1781731740	0.0229	0	0.00	0.0229	0.0229	0.0229	0
1781645340	0.0229	0	0.00	0.0229	0.0229	0.0229	0
1781558940	0.0229	0	0.00	0.0229	0.0229	0.0229	0
1781299740	0.0229	0	0.00	0.0229	0.0229	0.0229	0
1781213340	0.0229	0	0.00	0.0229	0.0229	0.0229	0
1781126940	0.0229	0	0.00	0.0229	0.0229	0.0229	0
1781040540	0.0229	-0.0151	-39.74	0.0229	0.0229	0.0229	2000
1780954140	0.038	0.00356	10.34	0.0699	0.0699	0.0229	4950
1780694880	0.03444	0	0.00	0.03444	0.03444	0.03444	0
1780608480	0.03444	0	0.00	0.03444	0.03444	0.03444	0
1780522080	0.03444	0	0.00	0.03444	0.03444	0.03444	0
1780435680	0.03444	0	0.00	0.03444	0.03444	0.03444	0
1780349280	0.03444	0	0.00	0.03444	0.03444	0.03444	0
1780090080	0.03444	0.010705	45.10	0.03444	0.03444	0.03444	300
1780003320	0.023735	-0.000365	-1.51	0.0176	0.03465	0.0176	22000
1779917340	0.0241	-0.0006	-2.43	0.0241	0.0241	0.0241	10000
1779830940	0.0247	0.0021	9.29	0.04	0.04	0.0247	12796
1779485280	0.0226	0	0.00	0.0226	0.0226	0.0226	0
1779398880	0.0226	0.00525	30.26	0.0182	0.0274	0.0182	22640
1779312060	0.01735	0	0.00	0.01735	0.01735	0.01735	0
1779225660	0.01735	0.00586	51.00	0.0171	0.01735	0.0167	14000
1779139740	0.01149	-0.00011	-0.95	0.012	0.012	0.01149	15224
1778880000	0.0115999	0.0001	0.87	0.012	0.012	0.0115999	1200
1778793900	0.0115	-0.00025	-2.13	0.0115	0.0115	0.0115	1100
1778707380	0.01175	0.00115	10.85	0.011	0.01175	0.011	24550
1778621340	0.0106	0.00013	1.24	0.0113	0.0113	0.0106	3000
1778534940	0.01047	0	0.00	0.01047	0.01047	0.01047	0
1778275740	0.01047	0	0.00	0.01047	0.01047	0.01047	0
1778189340	0.01047	0	0.00	0.01047	0.01047	0.01047	0
1778102940	0.01047	0	0.00	0.01047	0.01047	0.01047	0
1778016540	0.01047	0	0.00	0.01047	0.01047	0.01047	0
1777930140	0.01047	-0.00083	-7.35	0.012	0.012	0.01047	3100
1777671000	0.0113	0	0.00	0.0113	0.0113	0.0113	0
1777584600	0.0113	0	0.00	0.0113	0.0113	0.0113	0
1777498200	0.0113	0	0.00	0.0113	0.0113	0.0113	0
1777411800	0.0113	0	0.00	0.0113	0.0113	0.0113	0
1777325400	0.0113	-0.00035	-3.00	0.0113	0.0113	0.0113	900
1777065600	0.01165	0	0.00	0.01165	0.01165	0.01165	0
1776979200	0.01165	0	0.00	0.01165	0.01165	0.01165	0
1776892800	0.01165	0	0.00	0.01165	0.01165	0.01165	0
1776806400	0.01165	0	0.00	0.01165	0.01165	0.01165	0
1776720000	0.01165	0	0.00	0.01165	0.01165	0.01165	0
1776460800	0.01165	0.00135	13.11	0.01165	0.01165	0.01165	100
1776326400	0.0103	0	0.00	0.0103	0.0103	0.0103	0
1776240000	0.0103	0	0.00	0.0103	0.0103	0.0103	0
1776153600	0.0103	0	0.00	0.0103	0.0103	0.0103	0
1776067200	0.0103	0	0.00	0.0103	0.0103	0.0103	0