Kronos Advanced Technologies Inc (PK)【KNOS】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	-0.00086	-21.1822660099	0.00406	0.00406	0.0032	99536	0.00352713	CS
4	-0.0021	-39.6226415094	0.0053	0.0055	0.0032	198062	0.00416077	CS
12	0.0004	14.2857142857	0.0028	0.00695	0.0019	343429	0.00341643	CS
26	0.0002	6.66666666667	0.003	0.00695	0.0019	249649	0.00325945	CS
52	-0.0006	-15.7894736842	0.0038	0.00695	0.0019	193593	0.00344765	CS
156	-0.0054	-62.7906976744	0.0086	0.0135	0.0011	283124	0.00448822	CS
260	-0.05275	-94.2806076854	0.05595	0.064	0.0011	328250	0.01481202	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
1782509280	0.0032	-0.00052	-13.98	0.0034	0.004005	0.0032	207977
1782422400	0.00372	0	0.00	0.00372	0.00372	0.00372	0
1782336000	0.00372	0.00022	6.29	0.0035	0.00372	0.0035	34285
1782250140	0.0035	-0.00056	-13.79	0.0037	0.004	0.0035	263324
1782163500	0.00406	6.0E-5	1.50	0.00406	0.00406	0.00406	1000
1781818140	0.004	-0.00038	-8.68	0.0046	0.00461	0.004	121709
1781731740	0.00438	-4.0E-5	-0.90	0.0043	0.0047	0.0043	167443
1781645340	0.00442	0.00012	2.79	0.0037	0.00442	0.0037	34070
1781558940	0.0043	0	0.00	0.0036	0.0043	0.0036	37700
1781299740	0.0043	-0.0007	-14.00	0.0045	0.0045	0.0034	226155
1781213220	0.005	0.00095	23.46	0.0034	0.005	0.0034	123200
1781126940	0.00405	-0.00023	-5.37	0.004	0.00424	0.0034	89884
1781040540	0.00428	0.00028	7.00	0.005	0.005	0.004	54600
1780954140	0.004	-0.000495	-11.01	0.0037	0.0041	0.0037	55811
1780694940	0.004495	0	0.00	0.004495	0.004495	0.004495	0
1780608540	0.004495	0.000555	14.09	0.00418	0.004495	0.004032	94015
1780522140	0.00394	-0.00056	-12.44	0.0045	0.0045	0.0037	1042755
1780435740	0.0045	-0.0005	-10.00	0.00446	0.0045	0.00446	301000
1780349340	0.005	0.0012	31.58	0.0055	0.0055	0.00478	326674
1780090080	0.0038	-0.0016	-29.63	0.0053	0.0054	0.0038	393425
1780003320	0.0054	0.002	58.82	0.0045	0.0054	0.0034	1063100
1779917340	0.0034	0.0002	6.25	0.00344	0.0057	0.0034	556579
1779830940	0.0032	0	0.00	0.00348	0.0038	0.0032	121570
1779484920	0.0032	0.0001	3.23	0.0031	0.00364	0.0031	83100
1779398880	0.0031	0	0.00	0.0033	0.004	0.0031	12000
1779312300	0.0031	-0.0006	-16.22	0.0037	0.0037	0.0031	7095
1779225660	0.0037	0.0007	23.33	0.0042	0.0042	0.0037	362717
1779139740	0.003	0.0001001	3.45	0.0028999	0.00366	0.0028999	48260
1778880000	0.0028999	-0.0006	-17.14	0.00445	0.00445	0.0028999	388350
1778793900	0.0035	0.0002701	8.36	0.003	0.00695	0.002983	2302042
1778707380	0.0032299	-0.00027	-7.71	0.00346	0.00346	0.0027	19500
1778621340	0.0035	0.0005	16.67	0.0031	0.0043	0.0027	1428736
1778534940	0.003	-0.0001	-3.23	0.00304	0.003055	0.003	108964
1778275200	0.0031	-0.0002	-6.06	0.00341	0.00341	0.0031	165000
1778188800	0.0033	-0.0001	-2.94	0.0035	0.0038	0.0033	393379
1778102520	0.0034	0.0010001	41.67	0.003	0.0034	0.0025	2808354
1778016000	0.0023999	-0.00016	-6.25	0.0022	0.0027	0.0022	7000
1777930140	0.00256	0.0001601	6.67	0.002272	0.00256	0.002272	10112
1777671000	0.0023999	0.0003999	20.00	0.0023999	0.0023999	0.002	21270
1777584540	0.002	0	0.00	0.0023999	0.0023999	0.002	8150
1777498140	0.002	-0.00024	-10.71	0.002	0.002	0.002	15300
1777411800	0.0022399	0.0002399	12.00	0.0022399	0.0022399	0.0022399	3500
1777325400	0.002	-0.00016	-7.41	0.0021	0.00236	0.002	99835
1777065780	0.00216	-0.00024	-10.00	0.0023999	0.0023999	0.00216	11334
1776979740	0.0023999	-4.0E-5	-1.64	0.0023	0.00265	0.0019	1879545
1776893280	0.00244	0.00014	6.09	0.00265	0.003	0.0023	207810
1776806940	0.0023	-0.000425	-15.60	0.0026	0.0026	0.0023	494974
1776720540	0.002725	2.5E-5	0.93	0.0027	0.002725	0.0025	198279
1776460800	0.0027	0.0001	3.85	0.0027	0.0027	0.0027	7636
1776374760	0.0026	0	0.00	0.0026	0.0026	0.0026	0
1776288360	0.0026	0	0.00	0.00304	0.00304	0.0026	166496
1776202140	0.0026	-0.00045	-14.75	0.0035	0.0035	0.0026	336350
1776115740	0.00305	0.00035	12.96	0.0028	0.0034	0.0028	377675
1775856000	0.0027	0	0.00	0.0027	0.00318	0.0027	1185557
1775770140	0.0027	-0.0003	-10.00	0.0028	0.0028	0.0027	31000
1775683500	0.003	6.5E-5	2.21	0.003	0.003	0.002965	25000
1775596800	0.002935	-0.00012	-3.93	0.0031	0.0031	0.0028	51311
1775510940	0.003055	-0.000345	-10.15	0.0028	0.003055	0.0028	171240
1775164920	0.0034	0.0007	25.93	0.0033	0.0034	0.0033	75930
1775078400	0.0027	-0.0003	-10.00	0.0035	0.0035	0.0027	180500
1774992540	0.003	0.0003	11.11	0.00295	0.0032	0.00295	90000
1774906080	0.0027	-0.0002	-6.90	0.0028999	0.003	0.0027	363489
1774646940	0.0028999	0.0001	3.57	0.0026	0.0028999	0.0026	242500