NewHydrogen Inc (QB)【NEWH】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	-0.003	-15.873015873	0.0189	0.02	0.0151	2007274	0.01642553	CS
4	-0.0059	-27.0642201835	0.0218	0.028	0.0151	2739387	0.02002884	CS
12	-0.0009	-5.35714285714	0.0168	0.044	0.0151	3196939	0.0256595	CS
26	0.0006	3.92156862745	0.0153	0.044	0.0151	1889577	0.02427092	CS
52	-0.0186	-53.9130434783	0.0345	0.06075	0.0141	2281467	0.0281628	CS
156	0.0054	51.4285714286	0.0105	0.06075	0.00225	1508591	0.02211663	CS
260	-0.0128	-44.5993031359	0.0287	0.06075	0.00225	1766671	0.02266967	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
1782941280	0.0159	0.0001	0.63	0.0162	0.0162	0.0151	2864845
1782854880	0.0158	-0.00045	-2.77	0.0165	0.0172	0.0155	1477187
1782768300	0.01625	-0.00075	-4.41	0.0161	0.017	0.0161	1771847
1782509280	0.017	-0.0003	-1.73	0.02	0.02	0.0167	2298190
1782422460	0.0173	0.0003	1.76	0.0189	0.0189	0.0162999	1624303
1782336000	0.017	-0.001	-5.56	0.018	0.019	0.017	2080187
1782250140	0.018	-0.0011	-5.76	0.0191	0.0191	0.018	2097802
1782163500	0.0191	0.00075	4.09	0.0187	0.0191	0.018	2163608
1781818140	0.01835	-0.00035	-1.87	0.0199	0.0199	0.018	5775838
1781731740	0.0187	-0.000212	-1.12	0.0201	0.0201	0.018	2323552
1781645340	0.018912	-0.001163	-5.79	0.019	0.023	0.01878	1350454
1781558940	0.020075	-0.000375	-1.83	0.02	0.024	0.0175	3934716
1781299740	0.02045	-0.000275	-1.33	0.0207	0.0223	0.02	1408114
1781213220	0.020725	-0.000625	-2.93	0.021017	0.021017	0.0196	2676852
1781126940	0.02135	-0.00165	-7.17	0.0234	0.0245	0.0207	2029042
1781040540	0.023	-0.002	-8.00	0.02305	0.0254999	0.022	2135453
1780954140	0.025	-0.002	-7.41	0.0201	0.02735	0.0201	2885769
1780694940	0.027	0.00675	33.33	0.0214999	0.028	0.0196	5118200
1780608540	0.02025	-0.00045	-2.17	0.0218	0.0218	0.02	6032394
1780522140	0.0207	-0.00031	-1.48	0.0201	0.022	0.0201	452181
1780435740	0.02101	-0.00199	-8.65	0.023	0.0245	0.0201	2328299
1780349340	0.023	0.0018	8.49	0.023	0.0233	0.0201	7373949
1780090080	0.0212	-0.0008	-3.64	0.022	0.0265	0.0212	1563744
1780003320	0.022	0.00102	4.86	0.0217	0.023	0.0191999	8649035
1779917340	0.02098	-0.00242	-10.34	0.021	0.025	0.02	2004155
1779830940	0.0234	0.0024	11.43	0.0205	0.024	0.017715	8825211
1779484920	0.021	-5.0E-5	-0.24	0.0201	0.022	0.0201	1505402
1779398880	0.02105	0.00045	2.18	0.0224	0.0224	0.0208999	1065389
1779312300	0.0206	-0.00107	-4.94	0.0231	0.0231	0.0195	2564761
1779225660	0.0216699	-0.00153	-6.59	0.0231999	0.0231999	0.0202	2197228
1779139740	0.0231999	-0.00035	-1.49	0.0231999	0.024	0.0225	2804087
1778880000	0.02355	-0.00045	-1.88	0.0236	0.025	0.022	2105458
1778793900	0.024	-0.0005	-2.04	0.0243	0.0263	0.024	3747622
1778707380	0.0245	-0.0006	-2.39	0.0245	0.0285	0.02415	3781659
1778621340	0.0251	-0.001045	-4.00	0.0295	0.0295	0.0242	2769066
1778534940	0.026145	-0.001655	-5.95	0.025	0.03	0.025	3794295
1778275200	0.0278	0.000145	0.52	0.0293	0.03	0.026	2833587
1778188800	0.027655	0.001455	5.55	0.029	0.0309	0.0254	3201037
1778102520	0.0262	0.001	3.97	0.0245	0.029	0.02425	2931321
1778016000	0.0252	-0.0018	-6.67	0.0251	0.0306	0.02474	2054549
1777930140	0.027	-0.0014	-4.93	0.0311	0.0311	0.025	2863549
1777671000	0.0284	-0.0033	-10.41	0.0305	0.0311	0.0283	1972471
1777584540	0.0317	-0.0036	-10.20	0.0376	0.03851	0.0301	1539698
1777498140	0.0353	-0.00603	-14.59	0.041	0.044	0.0312	8444960
1777411800	0.04133	0.00033	0.80	0.0406	0.0428	0.0362	6658995
1777325400	0.041	0.0049	13.57	0.0391	0.041	0.0316	9398223
1777065780	0.0361	0.00635	21.34	0.031	0.0364	0.031	10020441
1776979740	0.02975	-0.00255	-7.89	0.032	0.034	0.028	5113178
1776893280	0.0323	0.0088	37.45	0.0251	0.0325	0.024	6285785
1776806940	0.0235	0.00251	11.96	0.022	0.02365	0.0211	855587
1776720540	0.02099	0.00119	6.01	0.0196	0.021	0.0196	1522649
1776460800	0.0198	-0.0002	-1.00	0.0188	0.02	0.0188	1593260
1776374940	0.02	0.00025	1.27	0.0188	0.02	0.0188	1152589
1776288360	0.01975	0.002975	17.73	0.0171	0.02	0.0171	2187947
1776202140	0.016775	-0.000235	-1.38	0.0168999	0.0171	0.0165	1124066
1776115740	0.01701	0.00012	0.71	0.0165	0.0177	0.0165	276634
1775856000	0.01689	-0.00111	-6.17	0.0179	0.0189	0.0166	467849
1775770140	0.018	-0.0014	-7.22	0.0168	0.018	0.016	3344196
1775683500	0.0194	0.002	11.49	0.018	0.0194	0.016	1167410
1775596800	0.0174	-0.00104	-5.64	0.0195	0.0195	0.0165	804713
1775510940	0.01844	-0.00096	-4.95	0.018	0.01845	0.0171	631265
1775164920	0.0194	0.0014	7.78	0.0199	0.02	0.018	1577560