Pure Harvest Corporate Group Inc (ID)【PHCG】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	0.00372	22.8501228501	0.01628	0.0399	0.0157	932222	0.024307	CS
4	-0.02885	-59.0583418628	0.04885	0.054	0.0145	975808	0.0252313	CS
12	0.0127	173.97260274	0.0073	0.0891	0.0056	1573212	0.03466903	CS
26	0.015	300	0.005	0.0891	0.0035	888186	0.03236673	CS
52	0.018	900	0.002	0.0891	0.002	823005	0.01991076	CS
156	0.017	566.666666667	0.003	0.0891	0.0008	785383	0.0102286	CS
260	-0.52	-96.2962962963	0.54	0.6	0.0002	475232	0.01269002	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
1782941280	0.02	-0.003	-13.04	0.02125	0.0233	0.02	502901
1782854880	0.023	0.000855	3.86	0.02125	0.0239	0.0185999	880604
1782768300	0.022145	-0.011455	-34.09	0.03	0.0395	0.02	1423748
1782509280	0.0336	0.016175	92.83	0.0157	0.0399	0.0157	1277126
1782422460	0.017425	0.0005251	3.11	0.0168999	0.019	0.016	681130
1782336000	0.0168999	-0.0001	-0.59	0.01628	0.0172399	0.0161	398504
1782250140	0.017	0	0.00	0.015	0.0185	0.015	674919
1782163500	0.017	-0.0065	-27.66	0.0239	0.0239	0.0145	4489146
1781818140	0.0235	-0.00016	-0.68	0.0221	0.0239	0.0221	286715
1781731740	0.02366	-0.00024	-1.00	0.0248999	0.0248999	0.0201	429890
1781645340	0.0239	-0.000135	-0.56	0.02606	0.0275	0.0221	244793
1781558940	0.024035	0.004135	20.78	0.035	0.0359	0.0201	2089242
1781299740	0.0199	-0.0131	-39.70	0.0311	0.0487	0.0197	1039631
1781213220	0.033	0.00162	5.16	0.0273	0.033	0.023	751858
1781126940	0.03138	0.00118	3.91	0.0375	0.0375	0.0271	627878
1781040540	0.0302	-0.0032	-9.58	0.038	0.0398	0.02856	960295
1780954140	0.0334	-0.0165	-33.07	0.05248	0.05248	0.0334	778249
1780694940	0.0499	0.00241	5.07	0.047	0.054	0.03895	636799
1780608540	0.04749	-0.00101	-2.08	0.0465	0.0519	0.045	419679
1780522140	0.0485	0.0007	1.46	0.04885	0.0499	0.044	450138
1780435740	0.0478	0.0121	33.89	0.0414	0.0513	0.0386	1947321
1780349340	0.0357	-0.0101	-22.05	0.0457	0.0457	0.0333	1587328
1780090080	0.0458	-0.0162	-26.13	0.055	0.0617	0.0382	3304419
1780003320	0.062	-0.013	-17.33	0.079339	0.0795	0.048	5469682
1779917340	0.075	0.033	78.57	0.0749	0.0891	0.0541	12202082
1779830940	0.042	0.0212	101.92	0.021	0.0429999	0.0185999	7608509
1779484920	0.0208	0.0008	4.00	0.0214999	0.0214999	0.0201	154120
1779398880	0.02	-0.0009	-4.31	0.0214	0.0227	0.0155	1528645
1779312300	0.0208999	-0.0051	-19.62	0.025	0.0259	0.019	2215820
1779225660	0.026	0.0016	6.56	0.0263	0.0263	0.0183	1468479
1779139740	0.0244	-0.0009	-3.56	0.026	0.0289	0.019825	1977496
1778880000	0.0253	0.0027	11.95	0.0248999	0.0324	0.0201	5049261
1778793900	0.0226	0.00215	10.51	0.0208999	0.0335	0.015015	3715802
1778707380	0.02045	0.00255	14.25	0.0189	0.020935	0.0162999	1842394
1778621340	0.0179	-0.0011	-5.79	0.0162	0.0207	0.0162	560089
1778534940	0.019	-0.002	-9.52	0.0208999	0.021	0.0105	1055334
1778275200	0.021	0.0025	13.51	0.0176	0.021	0.0171	2947034
1778188800	0.0185	0.0006	3.35	0.0179	0.0189	0.0156	2624395
1778102520	0.0179	0.0082	84.54	0.0105	0.018	0.01	1969991
1778016000	0.0097	0.0041	73.21	0.0056	0.0114	0.0056	1247226
1777930140	0.0056	-0.0039	-41.05	0.0098	0.012	0.0056	2871233
1777671000	0.0095	0.0013	15.85	0.0092999	0.0095	0.008265	1372806
1777584540	0.0082	-0.0011	-11.83	0.0094	0.0094	0.00809	22215
1777498140	0.0092999	0.0022999	32.86	0.007	0.0094	0.006985	492360
1777411800	0.007	0	0.00	0.007	0.007	0.007	50000
1777325400	0.007	0	0.00	0.007	0.007	0.007	81792
1777065780	0.007	0.000225	3.32	0.0068	0.007	0.00675	435000
1776979680	0.006775	0	0.00	0.006775	0.006775	0.006775	0
1776893280	0.006775	-0.000125	-1.81	0.006775	0.006775	0.006775	100000
1776806940	0.0069	-0.0001	-1.43	0.00661	0.0069	0.00661	1080000
1776720540	0.007	0	0.00	0.007	0.007	0.007	500
1776460800	0.007	-0.0008	-10.26	0.0065	0.007	0.0065	275734
1776374760	0.0078	0	0.00	0.0078	0.0078	0.0078	0
1776288360	0.0078	0.000475	6.48	0.0073	0.0078	0.0073	50000
1776202140	0.007325	2.5E-5	0.34	0.0061	0.0075	0.0061	574578
1776115740	0.0073	0	0.00	0.0062	0.0073	0.0062	101596
1775856000	0.0073	0	0.00	0.0073	0.0073	0.0073	3000
1775769900	0.0073	0	0.00	0.0073	0.0073	0.0073	0
1775683500	0.0073	0.000785	12.05	0.0073	0.0073	0.0073	100
1775596800	0.006515	-0.000345	-5.03	0.00655	0.00655	0.006515	50100
1775510520	0.00686	0	0.00	0.00686	0.00686	0.00686	0
1775164920	0.00686	-0.00044	-6.03	0.0062	0.00686	0.0062	4226