Logiq Inc (PK)【LGIQ】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	0.0024	40	0.006	0.0099	0.0052	432674	0.00797664	CS
4	-0.0063	-42.8571428571	0.0147	0.01934	0.0018	485746	0.00840007	CS
12	-0.0079	-48.4662576687	0.0163	0.027	0.0018	258700	0.01227657	CS
26	-0.0265	-75.9312320917	0.0349	0.0349	0.0018	233269	0.01752985	CS
52	-0.0611	-87.9136690647	0.0695	0.0695	0.0018	230793	0.02158248	CS
156	-1.5116	-99.4473684211	1.52	2.2	0.0018	158727	0.1752177	CS
260	-6.8916	-99.8782608696	6.9	14	0.0018	135311	1.14180588	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1736202360	0.0084	-0.0006	-6.67	0.0074	0.009	0.0068	52590
1735942980	0.009	-0.0001	-1.10	0.009	0.009	0.0074	53631
1735856700	0.0091	0.00202	28.53	0.0078	0.0099	0.00765	114858
1735683960	0.00708	-0.00092	-11.50	0.0052	0.0079	0.0052	239565
1735597740	0.008	0.0014	21.21	0.006	0.0095999	0.0053	1322643
1735338000	0.0066	-0.0001	-1.49	0.0031	0.0066	0.0031	621412
1735252020	0.0067	-0.0001	-1.47	0.007	0.009	0.0018	3493351
1735078200	0.0068	-0.001175	-14.73	0.0079	0.0085	0.0065	642029
1734992400	0.007975	-0.001025	-11.39	0.0157	0.0157	0.0077	282876
1734733200	0.009	-0.005135	-36.33	0.013	0.0158	0.009	888313
1734646800	0.014135	-0.000865	-5.77	0.0145	0.0145	0.0127	138133
1734560940	0.015	-0.0005	-3.23	0.016	0.016	0.0124499	75615
1734474360	0.0155	-0.0013	-7.74	0.0162	0.0162	0.0155	124900
1734388140	0.0168	0.00061	3.77	0.0154	0.0168	0.015	111291
1734128940	0.01619	0.00094	6.16	0.01585	0.0168999	0.0155	57900
1734042480	0.01525	-0.00175	-10.29	0.016925	0.0177	0.0149	122100
1733955900	0.017	-0.0002	-1.16	0.0172	0.01755	0.0158	66457
1733869200	0.0172	-5.0E-5	-0.29	0.0156	0.0187	0.0156	75898
1733782800	0.01725	0.00205	13.49	0.0147	0.01934	0.0147	312459
1733523600	0.0152	0.0006	4.11	0.0151	0.01529	0.0146	111891
1733437500	0.0146	0.0001	0.69	0.0145	0.0156	0.0145	138813
1733350980	0.0145	-0.00095	-6.15	0.0146	0.01495	0.0145	134252
1733264700	0.01545	-0.00045	-2.83	0.0146	0.01655	0.0146	35760
1733178180	0.0159	-0.0003	-1.85	0.0161	0.0161	0.0146	85773
1732918200	0.0162	0.00045	2.86	0.0158	0.0162	0.0146	54113
1732746540	0.01575	-0.00115	-6.80	0.0172	0.0185999	0.0146	150931
1732660140	0.0168999	-0.001	-5.59	0.01575	0.0172	0.0146	45960
1732573560	0.0179	-0.0002	-1.10	0.01556	0.0188	0.0146	149482
1732314000	0.0181	0.0006	3.43	0.015	0.0181	0.0147	83167
1732227900	0.0175	0	0.00	0.016	0.0175	0.0151	62117
1732141740	0.0175	-0.0007	-3.85	0.0162	0.0183	0.015	116893
1732054800	0.0182	0.00151	9.05	0.0146	0.0183	0.0146	12599
1731968640	0.01669	0.00089	5.63	0.0158	0.0174	0.0158	41825
1731709260	0.0158	0	0.00	0.0152	0.0158	0.0152	27330
1731622800	0.0158	0.00055	3.61	0.0145	0.016	0.0145	161904
1731536760	0.01525	-0.00345	-18.45	0.017	0.017	0.01429	351777
1731450480	0.0187	-0.0005	-2.60	0.0177	0.0207	0.0175	237976
1731363600	0.0191999	-0.0003	-1.54	0.019	0.027	0.0177	536976
1731104400	0.0195	-0.0035	-15.22	0.019	0.025	0.019	132542
1731018540	0.023	0.0055	31.43	0.0175	0.023	0.0175	17802
1730931600	0.0175	-0.0009	-4.89	0.0171	0.0187	0.0167	190864
1730845680	0.0184	0.0041	28.67	0.0144	0.0184	0.0143	336350
1730759160	0.0143	-0.0053	-27.04	0.0185999	0.0196	0.0143	184490
1730496420	0.0196	0.00065	3.43	0.0187	0.0198	0.0187	48521
1730409780	0.01895	0.00015	0.80	0.0188	0.01895	0.01874	39179
1730323500	0.0188	0.0012	6.82	0.0174	0.0188	0.01698	14040
1730237280	0.0176	-0.0011	-5.88	0.0185999	0.0188	0.0164	286187
1730150880	0.0187	0	0.00	0.01754	0.0187	0.0172	7146
1729891500	0.0187	0.0006	3.31	0.0181	0.0187	0.0175	2507
1729805160	0.0181	-5.0E-5	-0.28	0.0181	0.0187	0.0178	4932
1729718940	0.01815	-0.0009	-4.72	0.0191	0.0191	0.018	102342
1729632300	0.01905	5.0E-5	0.26	0.019	0.02	0.019	108200
1729545600	0.019	0	0.00	0.018	0.019	0.0171	799392
1729286400	0.019	-0.0021	-9.95	0.02	0.02	0.01849	439264
1729200000	0.0211	0.0011	5.50	0.024	0.024	0.0211	103373
1729113960	0.02	0.0014001	7.53	0.0185999	0.02	0.0185999	446447
1729027680	0.0185999	0.0005499	3.05	0.0177	0.0185999	0.0176	36925
1728941220	0.01805	-0.00045	-2.43	0.0162999	0.0185	0.0162999	162416
1728681900	0.0185	-0.0004	-2.12	0.018	0.019	0.016	691115
1728595560	0.0189	0	0.00	0.0189	0.0189	0.018	22223
1728508800	0.0189	-0.0019	-9.13	0.0208	0.021	0.0171	313822
1728422580	0.0208	0.0016001	8.33	0.0191999	0.0208999	0.0177	258165
1728336000	0.0191999	0.0007799	4.23	0.01805	0.0191999	0.0168999	42938