Medaro Mining Corporation (ID)【MEDAF】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	-0.1153	-28.6459627329	0.4025	0.4025	0.2872	5232	0.36447523	CS
4	-0.0683	-19.2123769339	0.3555	0.4025	0.2451	7176	0.36367433	CS
12	-0.1728	-37.5652173913	0.46	0.4717	0.2375	6407	0.36346622	CS
26	0.123	74.9086479903	0.1642	0.558	0.088	15300	0.36903461	CS
52	0.1972	219.111111111	0.09	0.558	0.065	12498	0.29075733	CS
156	0.2072	259	0.08	0.558	0.025	46935	0.08259332	CS
260	-0.5627	-66.2077891517	0.8499	1.81	0.025	89886	0.40513047	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
1780954140	0.3284	-0.0216	-6.17	0.3284	0.3284	0.3284	6072
1780694940	0.35	-0.032	-8.38	0.3559	0.3559	0.3463	2212
1780608540	0.382	0	0.00	0.382	0.382	0.382	0
1780522140	0.382	-0.0112	-2.85	0.382	0.382	0.382	10014
1780435740	0.3932	0.0133	3.50	0.4025	0.4025	0.3932	2631
1780349340	0.3799	0.0181	5.00	0.2451	0.3799	0.2451	22805
1780090080	0.3618	0.056825	18.63	0.3244	0.3618	0.323	4788
1780003320	0.304975	-0.017125	-5.32	0.304975	0.304975	0.304975	1257
1779917340	0.3221	-0.0124	-3.71	0.3221	0.3221	0.3221	211
1779830940	0.3345	-0.0062	-1.82	0.298645	0.3345	0.298645	26289
1779484920	0.3407	-0.0118	-3.35	0.3191	0.3407	0.3155	822
1779398880	0.3525	0.0083	2.41	0.35	0.3525	0.35	1005
1779312300	0.3442	-0.0281	-7.55	0.3551	0.3574339	0.3442	7572
1779225660	0.3723	-0.01435	-3.71	0.3483	0.4	0.3483	3616
1779139200	0.38665	0	0.00	0.38665	0.38665	0.38665	0
1778880000	0.38665	-0.00165	-0.42	0.40142	0.40142	0.38665	4035
1778793780	0.3883	0	0.00	0.3883	0.3883	0.3883	0
1778707380	0.3883	0.0328	9.23	0.3934	0.4	0.38755	21371
1778621340	0.3555	0.0046	1.31	0.3555	0.3555	0.3555	109
1778534940	0.3509	-0.0158	-4.31	0.3814	0.4149	0.3497	18714
1778275200	0.3667	0.1166	46.62	0.3464999	0.3667	0.3464999	2070
1778188800	0.2501	-0.0053	-2.08	0.2501	0.2501	0.2501	145
1778102400	0.2554	0	0.00	0.2554	0.2554	0.2554	0
1778016000	0.2554	-0.0165	-6.07	0.2676799	0.2676799	0.2554	1739
1777930140	0.2718999	-0.0081	-2.89	0.2718999	0.2718999	0.2718999	6412
1777671000	0.28	0	0.00	0.28	0.28	0.28	20
1777584540	0.28	-0.00545	-1.91	0.2932	0.2932	0.28	720
1777498140	0.28545	0.0004	0.14	0.2851	0.28545	0.2851	2031
1777411800	0.28505	0	0.00	0.28505	0.28505	0.28505	70
1777325400	0.28505	0	0.00	0.28505	0.28505	0.28505	28
1777065780	0.28505	-0.00995	-3.37	0.2885	0.296	0.2375	7846
1776979740	0.295	-0.00058	-0.20	0.295	0.295	0.295	1003
1776893280	0.29558	-0.003272	-1.09	0.2989	0.2989	0.29558	1725
1776806940	0.298852	-0.035548	-10.63	0.33	0.3337	0.298852	8241
1776720000	0.3343999	0	0.00	0.3343999	0.3343999	0.3343999	0
1776460800	0.3343999	0.0056999	1.73	0.3343999	0.3343999	0.3343999	835
1776374940	0.3287	0.0109	3.43	0.335007	0.336	0.3086	34779
1776288360	0.3178	0.0389	13.95	0.3151	0.3178	0.3151	4704
1776202140	0.2789	-0.0742	-21.01	0.299445	0.299445	0.2789	5792
1776115200	0.3531	0	0.00	0.3531	0.3531	0.3531	0
1775856000	0.3531	-0.0096	-2.65	0.338345	0.3531	0.338345	2068
1775770140	0.3627	0.0227	6.68	0.393	0.393	0.3627	1002
1775683500	0.34	-0.03108	-8.38	0.37164	0.37164	0.34	1626
1775596800	0.37108	-0.00992	-2.60	0.3711999	0.3711999	0.3309	40059
1775510940	0.381	-0.0248	-6.11	0.393135	0.393135	0.381	10279
1775164800	0.4058	0	0.00	0.4058	0.4058	0.4058	0
1775078400	0.4058	-0.02478	-5.76	0.42	0.42	0.4009	4221
1774992540	0.43058	0	0.00	0.43058	0.43058	0.43058	0
1774906140	0.43058	0	0.00	0.43058	0.43058	0.43058	0
1774646940	0.43058	-0.01462	-3.28	0.4311	0.4368	0.43058	2451
1774560480	0.4452	-0.00392	-0.87	0.4492	0.4492	0.4452	7483
1774473900	0.44912	0.01542	3.56	0.4258	0.44912	0.4258	401
1774387560	0.4337	-0.02907	-6.28	0.4337	0.4337	0.4337	100
1774300800	0.46277	0.03507	8.20	0.4385	0.463	0.4385	5115
1774041960	0.4277	0.00555	1.31	0.4396	0.4396	0.4277	4273
1773955740	0.42215	-0.04785	-10.18	0.4514	0.4514	0.42208	3400
1773869340	0.47	0.0008	0.17	0.44575	0.47	0.44575	3512
1773782700	0.4692	0.0035	0.75	0.46	0.4717	0.45152	16252
1773696120	0.4657	0.0168	3.74	0.425	0.4657	0.425	29496
1773437340	0.4489	-0.04104	-8.38	0.4899	0.4899	0.44344	64023
1773350400	0.48994	0.06034	14.05	0.460805	0.48994	0.460805	24648
1773264480	0.4296	0	0.00	0.4296	0.4296	0.4296	0
1773178080	0.4296	0.07092	19.77	0.4331	0.4331	0.4296	1263
1773095340	0.35868	0	0.00	0.35868	0.35868	0.35868	0