Metawells Oil and Gas Inc (ID)【KOSK】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	0.0002	3.44827586207	0.0058	0.0087	0.0044	169543	0.00705215	CS
4	0.0002	3.44827586207	0.0058	0.0087	0.0037	129474	0.00558907	CS
12	-0.0031	-34.0659340659	0.0091	0.0095	0.0037	148904	0.00595986	CS
26	-0.0045	-42.8571428571	0.0105	0.0129	0.0037	125191	0.00747459	CS
52	-0.00782	-56.5846599132	0.01382	0.0239	0.0037	179144	0.01058187	CS
156	0.0033	122.222222222	0.0027	0.0339	0.0014	541659	0.01383553	CS
260	-0.0061	-50.4132231405	0.0121	0.0339	0.0014	502731	0.01202012	CS

個人投資家向けのプロ仕様のツール。

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	0.006	-0.0005	-7.69	0.0068	0.0085	0.006	90734
1780608540	0.0065	0.0005	8.33	0.0065	0.0065	0.0065	20001
1780522140	0.006	0	0.00	0.0065	0.0065	0.006	133000
1780435740	0.006	-0.0027	-31.03	0.006	0.006	0.006	8903
1780349340	0.0087	0.0037	74.00	0.0044	0.0087	0.0044	423711
1780090080	0.005	0	0.00	0.0057999	0.0061	0.005	262099
1780003320	0.005	0.0006	13.64	0.0046499	0.005	0.0044	164692
1779917340	0.0044	-0.0001	-2.22	0.0037	0.0044	0.0037	40673
1779830940	0.0045	0	0.00	0.00501	0.00501	0.0045	30120
1779484920	0.0045	-0.0003	-6.25	0.0046	0.0046	0.0045	499800
1779398880	0.0047999	0.0002999	6.66	0.0047999	0.0047999	0.0045	223000
1779312300	0.0045	-0.000492	-9.86	0.0059	0.0059	0.0045	180803
1779225660	0.004992	-0.000208	-4.00	0.004992	0.004992	0.004992	100
1779139740	0.0052	-0.0002	-3.70	0.0052	0.0052	0.0052	100035
1778880000	0.0054	-0.0006	-10.00	0.0054	0.0054	0.0054	100
1778793900	0.006	0.0005201	9.49	0.006	0.006	0.006	12000
1778707380	0.0054799	0.00068	14.17	0.0045	0.0054799	0.0045	6000
1778621340	0.0047999	-0.0014	-22.58	0.0047999	0.0047999	0.0047999	215042
1778534940	0.0062	0.0002	3.33	0.0047999	0.0062	0.0047999	9969
1778275200	0.006	0.0009	17.65	0.0057999	0.006	0.0055	129967
1778188800	0.0051	-0.0006	-10.53	0.005705	0.005705	0.0051	16500
1778102520	0.0057	-0.0002	-3.39	0.0057	0.0057	0.0057	167500
1778016000	0.0059	0.00011	1.90	0.0059	0.0062	0.0059	23000
1777930140	0.00579	-0.00041	-6.61	0.00579	0.00579	0.00579	11294
1777671000	0.0062	0.00065	11.71	0.0051	0.0062	0.0051	133900
1777584540	0.00555	-0.00015	-2.63	0.00555	0.00555	0.00555	275
1777498140	0.0057	0.001	21.28	0.0055	0.0057	0.0053	383550
1777411800	0.0047	-0.0003	-6.00	0.005	0.0057	0.0047	281086
1777325400	0.005	-0.00066	-11.66	0.0053	0.0053	0.005	145618
1777066140	0.00566	0	0.00	0.00566	0.00566	0.00566	0
1776979740	0.00566	0.00066	13.20	0.005	0.00566	0.005	43782
1776893340	0.005	0	0.00	0.005	0.005	0.005	0
1776806940	0.005	-0.0005	-9.09	0.005	0.005	0.005	301
1776720540	0.0055	0	0.00	0.0055	0.0055	0.0055	0
1776461340	0.0055	0	0.00	0.0055	0.0055	0.0055	0
1776374940	0.0055	-0.0002	-3.51	0.006294	0.006294	0.0055	131223
1776288360	0.0057	-0.00072	-11.21	0.006	0.006	0.0055	389300
1776202140	0.00642	0.00042	7.00	0.006	0.00642	0.006	168142
1776115740	0.006	0.0003	5.26	0.0055	0.0066	0.0055	98257
1775856000	0.0057	0.0003	5.56	0.0067	0.0068	0.0057	198600
1775770140	0.0054	-0.0038	-41.30	0.00825	0.00825	0.0041	1352441
1775683500	0.0092	0.000225	2.51	0.0095	0.0095	0.0088	208500
1775596800	0.008975	0.000875	10.80	0.008975	0.008975	0.008975	1500
1775510940	0.0081	-0.00119	-12.81	0.009	0.009	0.0081	56429
1775164920	0.00929	0.00129	16.13	0.008	0.00929	0.008	49757
1775078400	0.008	0.0007	9.59	0.0073	0.008	0.0073	96000
1774992540	0.0073	-0.0002	-2.67	0.0075	0.0075	0.0073	24186
1774905900	0.0075	0	0.00	0.0075	0.0075	0.0075	0
1774646700	0.0075	0	0.00	0.0075	0.0075	0.0075	0
1774560300	0.0075	0	0.00	0.0075	0.0075	0.0075	0
1774473900	0.0075	-0.0005	-6.25	0.0075	0.0075	0.0075	10714
1774387560	0.008	0	0.00	0.0081	0.0081	0.008	19400
1774300800	0.008	0.000428	5.65	0.0073	0.0089	0.006	356810
1774041900	0.007572	0	0.00	0.007572	0.007572	0.007572	0
1773955500	0.007572	0	0.00	0.007572	0.007572	0.007572	0
1773869100	0.007572	0	0.00	0.007572	0.007572	0.007572	0
1773782700	0.007572	0.000272	3.73	0.0075	0.0081	0.0073	111500
1773696120	0.0073	0	0.00	0.0089	0.0089	0.0073	122000
1773437340	0.0073	-0.0009	-10.98	0.0091	0.0091	0.0073	85800
1773350400	0.0082	0.0008	10.81	0.00875	0.00875	0.0081	22500
1773264540	0.0074	-0.0007	-8.64	0.0079	0.0079	0.0074	88707
1773178080	0.0081	0	0.00	0.011	0.0128	0.0081	303800
1773091740	0.0081	0	0.00	0.01	0.0127	0.0081	352226