Carbon Streaming Corporation (ID)【OFSTF】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	-0.03069	-4.9104	0.625	0.63046	0.5898	6047	0.61525271	CS
4	-0.07513	-11.2228130975	0.66944	0.66944	0.5898	7858	0.63958254	CS
12	-0.07459	-11.1511436687	0.6689	0.785	0.5898	9178	0.7003296	CS
26	-0.00297	-0.497254219127	0.59728	0.785	0.5044	11286	0.65793016	CS
52	0.14671	32.7770330652	0.4476	0.785	0.4	12523	0.57345222	CS
156	-0.49569	-45.476146789	1.09	1.09	0.27	18146	0.50537117	CS
260	-1.90569	-76.2276	2.5	14	0.27	28424	2.28085814	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
1782854880	0.6217549	-0.003745	-0.60	0.6185	0.63046	0.6121	9452
1782768300	0.6254999	0.0135999	2.22	0.6119	0.6262	0.606	3179
1782508860	0.6119	0	0.00	0.6119	0.6119	0.6119	0
1782422460	0.6119	0.0054	0.89	0.62786	0.62808	0.6119	1320
1782336000	0.6065	-0.0185	-2.96	0.625	0.625	0.6065	10238
1782250140	0.625	-0.0064	-1.01	0.6251	0.6251	0.625	5000
1782163500	0.6314	-0.0189	-2.91	0.6314	0.6314	0.6314	125
1781818140	0.6503	0	0.00	0.6503	0.6503	0.6503	0
1781731740	0.6503	0.0162	2.55	0.6412	0.6503	0.6412	1990
1781645340	0.6341	-0.00282	-0.44	0.6341	0.6341	0.6341	1300
1781558940	0.63692	0	0.00	0.63692	0.63692	0.63692	0
1781299740	0.63692	0.00692	1.10	0.64346	0.64346	0.62	9237
1781213220	0.63	-0.015	-2.33	0.63792	0.63792	0.63	4835
1781126940	0.645	-0.00774	-1.19	0.6424	0.645	0.6424	4200
1781040540	0.65274	-0.00362	-0.55	0.65	0.655	0.6421	45279
1780954140	0.65636	0	0.00	0.65636	0.65636	0.65636	0
1780694940	0.65636	0	0.00	0.65636	0.65636	0.65636	0
1780608540	0.65636	-0.02604	-3.82	0.66944	0.66944	0.65636	6000
1780522140	0.6824	0	0.00	0.6824	0.6824	0.6824	0
1780435740	0.6824	0.0302	4.63	0.67906	0.6824	0.6347	44900
1780349340	0.6522	-0.0367	-5.33	0.68454	0.68454	0.6522	13488
1780090080	0.6889	0.00265	0.39	0.6949999	0.6949999	0.6889	673
1780003320	0.68625	0.01165	1.73	0.68625	0.68625	0.68625	298
1779917340	0.6746	-0.0287	-4.08	0.6746	0.6746	0.6746	249
1779830940	0.7033	0.0277	4.10	0.6664	0.7033	0.6664	2725
1779484920	0.6756	-0.022	-3.15	0.6775	0.6919999	0.6756	3251
1779398880	0.6976	0.011	1.60	0.6714	0.6976	0.6714	340
1779312060	0.6866	0	0.00	0.6866	0.6866	0.6866	0
1779225660	0.6866	-0.0084	-1.21	0.7094	0.7094	0.6866	835
1779139740	0.6949999	-0.0067	-0.95	0.6435	0.6949999	0.6435	600
1778880300	0.7017	0	0.00	0.7017	0.7017	0.7017	0
1778793900	0.7017	0.0028	0.40	0.71	0.73	0.7017	8143
1778707380	0.6989	-0.0011	-0.16	0.6989	0.6989	0.6989	104
1778621340	0.7	0	0.00	0.7	0.7	0.7	0
1778534940	0.7	-0.01	-1.41	0.7	0.73	0.7	10089
1778275200	0.71	-0.0183	-2.51	0.707	0.71	0.707	10196
1778188800	0.7282999	-0.0009	-0.12	0.6943	0.73	0.6943	2800
1778102520	0.7292	-0.0028	-0.38	0.7292	0.7292	0.7292	500
1778016600	0.732	0	0.00	0.732	0.732	0.732	0
1777930200	0.732	0	0.00	0.732	0.732	0.732	0
1777671000	0.732	0.0023	0.32	0.7295	0.732	0.6966	66694
1777584540	0.7297	-0.0286	-3.77	0.76	0.76	0.7183	10100
1777498140	0.7583	0.0496	7.00	0.7377	0.7583	0.7377	3710
1777411800	0.7087	-0.0418	-5.57	0.6861	0.7087	0.6748	12740
1777325400	0.7504999	0.0182499	2.49	0.72	0.7517	0.72	1330
1777065780	0.73225	-0.01485	-1.99	0.76	0.77	0.73225	7929
1776979740	0.7471	0	0.00	0.7471	0.7471	0.7471	1031
1776893340	0.7471	0	0.00	0.7471	0.7471	0.7471	0
1776806940	0.7471	-0.0261	-3.38	0.7633	0.7633	0.7471	3100
1776720540	0.7732	0.0232	3.09	0.7108	0.785	0.7035	27100
1776460800	0.75	-0.012805	-1.68	0.7633	0.7633	0.75	10100
1776374940	0.762805	0.000805	0.11	0.7318	0.768375	0.7237	5561
1776288360	0.762	0.0563	7.98	0.76	0.762	0.76	22000
1776202140	0.7057	-0.0043	-0.61	0.736	0.7473	0.7057	11300
1776115740	0.71	0.008	1.14	0.702	0.71	0.702	8095
1775856540	0.702	0	0.00	0.702	0.702	0.702	0
1775770140	0.702	0.002	0.29	0.70287	0.70625	0.69904	5325
1775683500	0.7	0.01745	2.56	0.6689	0.7	0.6689	15555
1775596800	0.68255	0.02255	3.42	0.704	0.704	0.68255	1500
1775510940	0.66	0.00958	1.47	0.6062	0.66	0.6062	6170
1775164920	0.65042	-0.0085	-1.29	0.65042	0.65042	0.65042	1000
1775078940	0.6589199	0	0.00	0.6589199	0.6589199	0.6589199	0