Lamperd Less Lethal Inc (ID)【LLLI】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	-0.00015	-3.75	0.004	0.005	0.0031	22583	0.00358302	CS
4	-0.00048	-11.0854503464	0.00433	0.0054	0.0031	65031	0.00434706	CS
12	0.00085	28.3333333333	0.003	0.0054	0.003	39083	0.00416978	CS
26	-0.00045	-10.4651162791	0.0043	0.0056	0.0015	64728	0.00460381	CS
52	-0.00155	-28.7037037037	0.0054	0.008	0.0015	80764	0.00518925	CS
156	-0.00215	-35.8333333333	0.006	0.009	1.4E-5	137378	0.00421881	CS
260	-0.0131	-77.2861356932	0.01695	0.0195	1.4E-5	193295	0.00692718	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
1782422460	0.00443	0.00063	16.58	0.005	0.005	0.00405	3333
1782336000	0.0038	0.00035	10.14	0.0038	0.0038	0.0038	25000
1782250140	0.00345	0	0.00	0.0031	0.0038	0.0031	16000
1782163500	0.00345	-0.00055	-13.75	0.004	0.004	0.0032	46000
1781818140	0.004	0.00024	6.38	0.004	0.004	0.00376	31000
1781731740	0.00376	-0.00024	-6.00	0.00376	0.00376	0.00376	2000
1781645340	0.004	0.00027	7.24	0.0032	0.004	0.0031	84831
1781558940	0.00373	-0.00066	-15.03	0.00337	0.00373	0.00337	21217
1781299740	0.00439	9.0E-5	2.09	0.0047	0.0049	0.003125	649289
1781213220	0.0043	-0.00077	-15.19	0.0043	0.0043	0.0043	2100
1781126940	0.00507	7.0E-5	1.40	0.00485	0.0054	0.0043	5940
1781040540	0.005	0.00049	10.86	0.0045	0.005	0.00445	188179
1780954140	0.00451	1.0E-5	0.22	0.00451	0.00451	0.00451	462
1780694940	0.0045	0.0005	12.50	0.0045	0.0045	0.0045	330
1780608540	0.004	0	0.00	0.004	0.004	0.004	0
1780522140	0.004	-0.00018	-4.31	0.0046	0.0046	0.004	90400
1780435740	0.00418	-0.00024	-5.43	0.004	0.00418	0.004	1330
1780349340	0.00442	9.0E-5	2.08	0.00442	0.00442	0.00442	693
1780090080	0.00433	0.00063	17.03	0.00433	0.00433	0.0037	2452
1780003740	0.0037	0	0.00	0.0037	0.0037	0.0037	0
1779917340	0.0037	0	0.00	0.0037	0.0037	0.0037	0
1779830940	0.0037	-0.0008	-17.78	0.0037	0.0042	0.0037	36653
1779484920	0.0045	0.0008	21.62	0.0045	0.0045	0.0045	1320
1779398880	0.0037	-0.0009	-19.57	0.0037	0.0037	0.0037	100000
1779312300	0.0046	0.00017	3.84	0.0042	0.0046	0.0042	2641
1779225660	0.00443	0.000488	12.38	0.00443	0.00443	0.00443	1188
1779139200	0.003942	0	0.00	0.003942	0.003942	0.003942	0
1778880000	0.003942	-0.000158	-3.85	0.003942	0.003942	0.003942	100000
1778793900	0.0041	0	0.00	0.0041	0.0041	0.0041	100000
1778707380	0.0041	0.000108	2.71	0.0039	0.0041	0.0039	4818
1778621340	0.003992	0.000204	5.39	0.003992	0.003992	0.003992	594
1778534940	0.003788	-0.000312	-7.61	0.0041	0.0041	0.0037	33500
1778275200	0.0041	0	0.00	0.0039	0.0041	0.0039	6600
1778188800	0.0041	0.0004	10.81	0.0041	0.0041	0.0041	200
1778102520	0.0037	-0.0002	-5.13	0.0039	0.0039	0.0037	39706
1778016000	0.0039	0.0002	5.41	0.0039	0.0039	0.0039	300
1777930140	0.0037	-0.0002	-5.13	0.0041	0.0041	0.0037	4000
1777671000	0.0039	-9.2E-5	-2.30	0.003788	0.0039	0.003747	25760
1777584540	0.003992	-0.000108	-2.63	0.0039	0.003992	0.0037	41810
1777498140	0.0041	0	0.00	0.0039	0.0041	0.0039	6535
1777411800	0.0041	0.000308	8.12	0.0039	0.0041	0.0038	53265
1777325400	0.003792	0	0.00	0.0039	0.0039	0.003792	6026
1777065780	0.003792	-0.000108	-2.77	0.00355	0.003792	0.00355	7920
1776979740	0.0039	-0.0002	-4.88	0.003711	0.0039	0.003711	5940
1776893280	0.0041	0	0.00	0.0032	0.0041	0.0032	25800
1776806940	0.0041	0.000243	6.30	0.0041	0.0041	0.0032	12380
1776720540	0.003857	0.000657	20.53	0.003857	0.003857	0.003857	1981
1776460800	0.0032	-0.0009	-21.95	0.0032	0.0041	0.0032	23070
1776374940	0.0041	0.000243	6.30	0.00405	0.0041	0.00405	9900
1776288360	0.003857	-0.000243	-5.93	0.00365	0.003857	0.00365	29700
1776202140	0.0041	0.000198	5.07	0.0032	0.0041	0.0032	99400
1776115740	0.003902	0.000118	3.12	0.004	0.0041	0.00365	33000
1775856000	0.003784	-0.000316	-7.71	0.00365	0.003784	0.00365	6600
1775770140	0.0041	-0.00027	-6.18	0.0033	0.0041	0.0033	17518
1775683200	0.00437	0	0.00	0.00437	0.00437	0.00437	0
1775596800	0.00437	0.00042	10.63	0.0032	0.00437	0.0032	11135
1775510940	0.00395	5.0E-5	1.28	0.003	0.00395	0.003	12500
1775164920	0.0039	-0.0006	-13.33	0.003	0.0039	0.003	112812
1775078400	0.0045	0.000259	6.11	0.0045	0.0045	0.0045	104
1774992540	0.004241	0.000391	10.16	0.003	0.004241	0.003	20990
1774906080	0.00385	-0.00085	-18.09	0.0047	0.0047	0.003	8419
1774646940	0.0047	0.00074	18.69	0.0038	0.0047	0.0028999	86730
1774560480	0.00396	-0.00084	-17.50	0.0041	0.0047	0.00325	179206