01 Quantum Inc (QB)【OONEF】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	0.00084	0.244399185336	0.3437	0.37	0.3	26996	0.35596757	CS
4	-0.09676	-21.926127351	0.4413	0.4413	0.3	47187	0.37596414	CS
12	0.0541	18.6269108938	0.29044	0.5304	0.2859	81825	0.36443141	CS
26	-0.17515	-33.7027843522	0.51969	0.56	0.237	80252	0.37436448	CS
52	0.04959	16.8130191558	0.29495	0.9979	0.237	140319	0.48847731	CS
156	0.23524	215.224153705	0.1093	0.9979	0.013	146713	0.40647501	CS
260	0.08554	33.027027027	0.259	0.9979	0.013	99069	0.40163821	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783373340	0.34454	-0.01696	-4.69	0.37	0.37	0.34454	7330
1783027740	0.3615	0.01895	5.53	0.35	0.3699	0.35	14229
1782941280	0.34255	-0.01645	-4.58	0.340095	0.34295	0.311	15625
1782854880	0.359	0.0201	5.93	0.3437	0.359	0.3	70799
1782768300	0.3389	-0.0243	-6.69	0.3221	0.3632	0.3221	29160
1782509280	0.3632	-0.0032	-0.87	0.37	0.3803	0.3632	4213
1782422460	0.3664	0.0204001	5.90	0.36808	0.36808	0.35	18151
1782336000	0.3459999	0.0006999	0.20	0.37791	0.3791	0.3402	40738
1782250140	0.3453	-0.03227	-8.55	0.4026	0.4026	0.3385	60304
1782163500	0.37757	-0.00483	-1.26	0.400975	0.400975	0.37075	2271
1781818140	0.3824	0.0024	0.63	0.3836	0.3927	0.37171	50254
1781731740	0.38	0.00056	0.15	0.415	0.415	0.3711999	203664
1781645340	0.37944	-0.01534	-3.89	0.41815	0.41815	0.37944	20869
1781558940	0.39478	0.03203	8.83	0.3865	0.43	0.3738	27034
1781299740	0.36275	-0.02455	-6.34	0.3941	0.4	0.36	72545
1781213220	0.3873	0.0138	3.69	0.372645	0.4072	0.36514	15236
1781126940	0.3735	-0.03461	-8.48	0.37926	0.4	0.3735	21325
1781040540	0.4081099	-0.02267	-5.26	0.4413	0.4413	0.357	175622
1780954140	0.43078	-0.01922	-4.27	0.45	0.4566	0.3983	74169
1780694940	0.45	-0.0123	-2.66	0.45	0.4752	0.45	175897
1780608540	0.4623	0.0018	0.39	0.47465	0.47465	0.45	209293
1780522140	0.4605	-0.02248	-4.65	0.4912	0.5019	0.4559	42816
1780435740	0.48298	0.02848	6.27	0.48194	0.5304	0.477375	42034
1780349340	0.4545	0.0347	8.27	0.44074	0.4693	0.416372	94532
1780090080	0.4198	0.0102	2.49	0.43898	0.446825	0.4	80038
1780003320	0.4096	-0.0044	-1.06	0.4099999	0.4216	0.39718	306044
1779917340	0.414	0.0004	0.10	0.42	0.4245	0.39298	39119
1779830940	0.4136	0.0834	25.26	0.37	0.4136	0.34605	268345
1779484920	0.3302	0.02778	9.19	0.3138	0.3378	0.29925	44484
1779398880	0.30242	-0.00758	-2.45	0.3131	0.3131	0.3	26152
1779312300	0.31	0.0139001	4.69	0.29264	0.311	0.2859	70037
1779225660	0.2960999	-0.00286	-0.96	0.299	0.302	0.2960999	5375
1779139740	0.29896	-0.00104	-0.35	0.295	0.31	0.295	101901
1778880000	0.3	-0.0096	-3.10	0.3138	0.3138	0.29	46194
1778793900	0.3096	0.0031	1.01	0.3184	0.3254	0.3076	112678
1778707380	0.3065	0.0065	2.17	0.3001	0.3248	0.3001	17192
1778621340	0.3	-0.02093	-6.52	0.3209	0.3267	0.2912	298354
1778534940	0.32093	0.01493	4.88	0.3177	0.32582	0.31005	115779
1778275200	0.306	-0.0088	-2.80	0.3129	0.3297	0.3	43634
1778188800	0.3148	-0.0145	-4.40	0.327	0.33036	0.30785	25669
1778102520	0.3293	-0.009437	-2.79	0.3585	0.3585	0.3289	272990
1778016000	0.338737	-0.024263	-6.68	0.36374	0.3898	0.338737	119559
1777930140	0.363	0.02514	7.44	0.3489	0.3679	0.3489	119197
1777671000	0.33786	0.03626	12.02	0.3243	0.39	0.3243	191737
1777584540	0.3016	-0.0084	-2.71	0.3124	0.3209	0.2895	99883
1777498140	0.31	-0.017826	-5.44	0.3617	0.3617	0.3	85870
1777411800	0.327826	0.001926	0.59	0.32	0.33438	0.3066	19402
1777325400	0.3259	-0.0235	-6.73	0.37	0.37	0.32139	12653
1777065780	0.3494	0.0094	2.76	0.3725	0.3725	0.3368399	21708
1776979740	0.34	-0.0243	-6.67	0.3443	0.37029	0.33	110960
1776893280	0.3643	0.04302	13.39	0.3348	0.3643	0.3348	37540
1776806940	0.32128	-0.02102	-6.14	0.35195	0.3621	0.3212	44600
1776720540	0.3423	0.0065	1.94	0.4017	0.4017	0.3423	53657
1776460800	0.3358	-0.0052	-1.52	0.3799	0.396882	0.3358	111797
1776374940	0.341	0.0115	3.49	0.3799	0.3799	0.315	100447
1776288360	0.3295	0.0395	13.62	0.315	0.34241	0.29764	142690
1776202140	0.29	0.01	3.57	0.2904399	0.30745	0.28673	30255
1776115740	0.28	0.0014	0.50	0.29	0.305545	0.28	136490
1775856000	0.2786	-0.007	-2.45	0.29159	0.29159	0.27859	10412
1775770140	0.2856	-0.007355	-2.51	0.29688	0.29688	0.2836	17666
1775683500	0.292955	0.024455	9.11	0.305	0.305	0.272154	35400
1775596800	0.2685	0.005219	1.98	0.26	0.28436	0.26	18986