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	-0.0017	-3.71991247265	0.0457	0.054	0.0333	1008253	0.04429207	CS
4	0.0231	110.526315789	0.0209	0.0891	0.0105	2799652	0.04501427	CS
12	0.037095	537.219406227	0.006905	0.0891	0.0056	1377710	0.03715808	CS
26	0.0381	645.762711864	0.0059	0.0891	0.0035	765377	0.03307423	CS
52	0.0415	1660	0.0025	0.0891	0.0017	791880	0.0194311	CS
156	0.03285	294.618834081	0.01115	0.0891	0.0008	779507	0.00954141	CS
260	-0.336	-88.4210526316	0.38	0.6	0.0002	453831	0.01305425	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
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
1775078400	0.0073	0	0.00	0.0065	0.0073	0.0065	50237
1774992540	0.0073	0.0012	19.67	0.00669	0.0073	0.00669	5100
1774906080	0.0061	-0.00065	-9.63	0.0061	0.0061	0.0061	12987
1774646880	0.00675	0	0.00	0.00675	0.00675	0.00675	0
1774560480	0.00675	-0.00024	-3.43	0.006675	0.00675	0.006675	1818
1774473960	0.00699	0	0.00	0.00699	0.00699	0.00699	0
1774387560	0.00699	0.00049	7.54	0.0057	0.0075	0.0057	24117
1774300800	0.0065	-0.00065	-9.09	0.0065	0.007085	0.0065	335260
1774041960	0.00715	-5.0E-5	-0.69	0.00715	0.00715	0.007085	560
1773955740	0.0072	-0.00011	-1.50	0.0071	0.0072	0.0071	56500
1773869100	0.00731	0	0.00	0.00731	0.00731	0.00731	0
1773782700	0.00731	-0.000785	-9.70	0.0061	0.0084	0.0061	201705
1773696120	0.008095	0.000695	9.39	0.006905	0.008095	0.006905	27626
1773437340	0.0074	0.0007	10.45	0.0065	0.007525	0.0065	922140
1773350400	0.0067	0.0007	11.67	0.005	0.0067	0.005	321250
1773264540	0.006	-0.00015	-2.44	0.0066	0.0067	0.006	138750
1773178080	0.00615	0.00065	11.82	0.00615	0.00615	0.00615	4000
1773095340	0.0055	0	0.00	0.0055	0.0055	0.0055	0