Petrotal Corporation (QX)【PTALF】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	0.0002	0.0481000481	0.4158	0.4365	0.401	181271	0.41772989	CS
4	-0.003	-0.715990453461	0.419	0.4483	0.3703	251836	0.41859294	CS
12	-0.003	-0.715990453461	0.419	0.4483	0.33	381981	0.38860927	CS
26	0.145	53.5055350554	0.271	0.4483	0.242	414987	0.34743707	CS
52	-0.059	-12.4210526316	0.475	0.53409	0.242	337798	0.36827535	CS
156	-0.08925	-17.6645225136	0.50525	0.6478	0.242	232751	0.44207779	CS
260	0.198	90.8256880734	0.218	0.78565	0.185	236613	0.46073674	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
1781299740	0.416	-0.0009	-0.22	0.42	0.42	0.41442	80175
1781213220	0.4169	-0.0121	-2.82	0.428	0.428	0.4169	74368
1781126940	0.429	0.0208	5.10	0.401	0.4365	0.401	324349
1781040540	0.4082	-0.01095	-2.61	0.42548	0.42548	0.4078	349836
1780954140	0.41915	0.00715	1.74	0.412	0.42534	0.412	90118
1780694940	0.412	0.0020001	0.49	0.4158	0.4299	0.4096	67682
1780608540	0.4099999	-0.0095	-2.26	0.4099999	0.4383	0.406725	191693
1780522140	0.4195	-0.0066	-1.55	0.44	0.44	0.4089	102113
1780435740	0.4261	-0.0099	-2.27	0.4361	0.4429	0.4261	151581
1780349340	0.436	0.0260001	6.34	0.4248	0.4483	0.42	269132
1780090080	0.4099999	-0.0032	-0.77	0.3703	0.42	0.3703	358195
1780003320	0.4132	0.0024	0.58	0.4025	0.425	0.4025	238702
1779917340	0.4108	-0.0113	-2.68	0.41764	0.4247	0.40827	546395
1779830940	0.4221	-0.0091	-2.11	0.4281	0.43	0.40263	666439
1779484920	0.4312	0.0234	5.74	0.42	0.4312	0.41894	8892
1779398880	0.4078	-0.0156	-3.68	0.4392	0.4392	0.4078	147501
1779312300	0.4234	0.0095	2.30	0.4012	0.4312	0.4012	455273
1779225660	0.4139	-0.00802	-1.90	0.419	0.430775	0.4138	160628
1779139740	0.42192	-0.00308	-0.72	0.425	0.4399	0.3857999	286860
1778880000	0.425	0.0078	1.87	0.419	0.4298	0.419	295127
1778793900	0.4172	-0.0029	-0.69	0.427	0.427	0.4144	137680
1778707380	0.4201	0.0002	0.05	0.4386	0.4386	0.416	343733
1778621340	0.4199	0.0099001	2.41	0.42	0.42706	0.3993	186437
1778534940	0.4099999	-0.012	-2.84	0.4337	0.4337	0.4088	403758
1778275200	0.422	0.025	6.30	0.4099999	0.43	0.3874	350682
1778188800	0.397	0.02356	6.31	0.3963	0.40044	0.38	462374
1778102520	0.37344	-0.02306	-5.82	0.3777	0.3859	0.3662	502146
1778016000	0.3965	0.0003	0.08	0.3971	0.3971	0.391	271679
1777930140	0.3962	0.0107	2.78	0.3847	0.4	0.3847	275045
1777671000	0.3855	0.0005	0.13	0.3927	0.395	0.3792	140789
1777584540	0.385	-0.017	-4.23	0.4181	0.4181	0.385	199319
1777498140	0.402	0.012	3.08	0.38975	0.416	0.38975	706128
1777411800	0.39	0.0019	0.49	0.395	0.4	0.38	435682
1777325400	0.3881	0.0062	1.62	0.38424	0.3981	0.38109	388451
1777065780	0.3819	0.0019	0.50	0.3661499	0.3819	0.3661499	254760
1776979740	0.38	0.016	4.40	0.3798	0.38236	0.3675	336683
1776893280	0.364	0.006	1.68	0.368	0.37301	0.361	315461
1776806940	0.358	0.0108	3.11	0.35755	0.367	0.35585	269931
1776720540	0.3472	-0.0028	-0.80	0.37285	0.3946	0.3472	467727
1776460800	0.35	-0.0069	-1.93	0.35	0.36	0.33	659470
1776374940	0.3569	0.0019	0.54	0.3981	0.3981	0.355	147355
1776288360	0.355	0.0114	3.32	0.35	0.36	0.35	311216
1776202140	0.3436	-0.0223	-6.09	0.3695	0.3695	0.3436	459711
1776115740	0.3659	0.0122	3.45	0.366	0.38	0.3449999	468419
1775856000	0.3537	-0.0113	-3.10	0.3716999	0.3716999	0.3537	619828
1775770140	0.365	-0.005	-1.35	0.38	0.38	0.36	584117
1775683500	0.37	-0.0187	-4.81	0.385	0.385	0.338	1101369
1775596800	0.3887	0.00452	1.18	0.385	0.4056	0.3841	432358
1775510940	0.38418	-0.00072	-0.19	0.3849	0.39	0.3782	147011
1775164920	0.3849	0.0129	3.47	0.3935	0.396	0.38196	309203
1775078400	0.372	-0.0223	-5.66	0.4019	0.4019	0.36611	472387
1774992540	0.3943	-0.0156	-3.81	0.4	0.4309	0.3934	527936
1774906080	0.4099	0.036	9.63	0.3832	0.414	0.3733	1045872
1774646940	0.3739	-0.0114	-2.96	0.4069999	0.4069999	0.3733	595801
1774560480	0.3852999	0.0077199	2.04	0.39	0.3996	0.3852999	854195
1774473900	0.37758	0.00458	1.23	0.36238	0.3804	0.36238	574854
1774387560	0.373	-0.003	-0.80	0.37965	0.3931	0.373	474856
1774300800	0.376	0.00278	0.74	0.36905	0.38266	0.35345	500083
1774041960	0.37322	-0.02688	-6.72	0.419	0.425	0.37322	635485
1773955740	0.4001	-0.0039	-0.97	0.404	0.42	0.3992	1028837
1773869340	0.404	0.014	3.59	0.38994	0.405	0.3787	585594
1773782700	0.39	0.01	2.63	0.38162	0.3943	0.3786649	263098
1773696120	0.38	-0.01048	-2.68	0.39	0.39	0.3723	682253
1773437340	0.39048	0.00088	0.23	0.4	0.4119	0.3708	1273121