Pegasus Tel Inc (ID)【PTEL】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	0.00029	9.03426791277	0.00321	0.0038	0.00285	325288	0.00366863	CS
4	-0.00138	-28.2786885246	0.00488	0.006	0.00285	832633	0.00401158	CS
12	-0.0003	-7.89473684211	0.0038	0.0068	0.00285	424740	0.00448659	CS
26	-0.00375	-51.724137931	0.00725	0.0081	0.00285	981575	0.00608261	CS
52	0.0016	84.2105263158	0.0019	0.00854	0.00185	1706165	0.00613553	CS
156	0.00306	695.454545455	0.00044	0.00854	0.0002	1756938	0.00335449	CS
260	0.0026	288.888888889	0.0009	0.00854	0.0001	2330401	0.0028769	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
1783459740	0.0038	0.000225	6.29	0.0038	0.0038	0.0033	617376
1783373340	0.003575	2.5E-5	0.70	0.003575	0.003575	0.003575	500
1783027740	0.00355	0	0.00	0.00355	0.00355	0.0035	20380
1782941280	0.00355	5.0E-5	1.43	0.00321	0.0038	0.00285	662896
1782854880	0.0035	-0.00075	-17.65	0.00405	0.0045	0.00338	3794906
1782768300	0.00425	-0.00075	-15.00	0.00435	0.0047999	0.0038	246000
1782509280	0.005	0.00072	16.82	0.0038	0.005	0.0038	145000
1782422940	0.00428	0	0.00	0.00428	0.00428	0.00428	0
1782336540	0.00428	0	0.00	0.00428	0.00428	0.00428	0
1782250140	0.00428	-6.0E-5	-1.38	0.00428	0.005	0.0038	4000
1782163500	0.00434	0.00054	14.21	0.004	0.0056	0.0039	799914
1781818140	0.0038	-0.00058	-13.24	0.0044	0.00458	0.0038	2862500
1781731740	0.00438	-0.00062	-12.40	0.00462	0.00462	0.003865	827000
1781645340	0.005	0.0008	19.05	0.0042	0.005	0.0039	1759050
1781558940	0.0042	-0.0001	-2.33	0.00445	0.0049	0.0042	145000
1781299740	0.0043	-0.00098	-18.56	0.006	0.006	0.0043	1385000
1781213220	0.00528	0.00018	3.53	0.00456	0.00528	0.00456	600
1781126940	0.0051	0.00025	5.15	0.00488	0.0051	0.004605	52000
1781040540	0.00485	-0.00025	-4.90	0.00476	0.0052	0.0046499	117988
1780954140	0.0051	0	0.00	0.0057999	0.006	0.0039	830000
1780694940	0.0051	0	0.00	0.0051399	0.0051399	0.00466	148500
1780608540	0.0051	1.0E-5	0.20	0.00445	0.0059	0.004425	655170
1780522140	0.00509	-0.00026	-4.86	0.0054799	0.0054799	0.004425	196760
1780435740	0.00535	0.00043	8.74	0.0051	0.006	0.0042	619378
1780349340	0.00492	-0.00028	-5.38	0.006	0.006	0.00492	1000
1780090140	0.0052	0	0.00	0.0052	0.0052	0.0052	0
1780003740	0.0052	0	0.00	0.0052	0.0052	0.0052	0
1779917340	0.0052	-0.0012	-18.75	0.00458	0.0053	0.0042	152200
1779830520	0.0064	0	0.00	0.0064	0.0064	0.0064	0
1779484920	0.0064	0.0001	1.59	0.0054	0.0064	0.0054	10530
1779398880	0.0063	0.00111	21.39	0.0037	0.0063	0.0037	250201
1779312300	0.00519	0.00099	23.57	0.00519	0.00519	0.00519	2500
1779225660	0.0042	-0.0022	-34.38	0.0042	0.0042	0.0042	10000
1779139740	0.0064	0	0.00	0.0045	0.0064	0.0043	635500
1778880300	0.0064	0	0.00	0.0064	0.0064	0.0064	0
1778793900	0.0064	0.0018	39.13	0.0046	0.0066	0.0042	556500
1778707380	0.0046	-0.000235	-4.86	0.0047	0.00485	0.0046	114500
1778621340	0.004835	-1.5E-5	-0.31	0.004835	0.004835	0.004835	1500
1778534940	0.00485	1.5E-5	0.31	0.004835	0.005	0.004835	75533
1778275200	0.004835	-0.000165	-3.30	0.004835	0.004835	0.004835	1000
1778188920	0.005	0	0.00	0.005	0.005	0.005	0
1778102520	0.005	0	0.00	0.0047	0.005	0.0047	114000
1778016000	0.005	0	0.00	0.00485	0.005	0.0047	18600
1777930140	0.005	0	0.00	0.0046	0.005	0.0046	148140
1777671000	0.005	-0.0002	-3.85	0.0049	0.0057999	0.0049	1093520
1777584540	0.0052	-0.0011	-17.46	0.00545	0.00545	0.0052	51500
1777498140	0.0063	-0.0001	-1.56	0.0063	0.0063	0.0045	103125
1777411800	0.0064	-0.0003	-4.48	0.00545	0.0064	0.0045	89125
1777325400	0.0067	0	0.00	0.0067	0.0067	0.0067	0
1777065780	0.0067	0.00152	29.34	0.0047	0.0067	0.0047	92019
1776979740	0.00518	-0.00072	-12.20	0.0043	0.00518	0.0042	450100
1776893280	0.0059	-0.0009	-13.24	0.0059	0.0059	0.00581	15005
1776806940	0.0068	0.0013	23.64	0.00581	0.0068	0.00581	200
1776720540	0.0055	0	0.00	0.0055	0.0055	0.0055	0
1776461340	0.0055	0	0.00	0.0055	0.0055	0.0055	0
1776374940	0.0055	0.0008701	18.79	0.0056299	0.0056299	0.0055	17506
1776288360	0.0046299	0.0004299	10.24	0.0038	0.0049	0.0038	493781
1776202140	0.0042	0	0.00	0.0038	0.005495	0.0038	939830
1776115740	0.0042	-0.0001	-2.33	0.0056299	0.0056299	0.0042	92700
1775856000	0.0043	-6.0E-5	-1.38	0.0041	0.005585	0.0041	1030100
1775770140	0.00436	-0.00014	-3.11	0.0047999	0.0047999	0.0038	112772
1775683500	0.0045	0.0007	18.42	0.004185	0.0045	0.004185	18964