QuantGate Systems Inc (ID)【QGSI】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	-0.00035	-2.8	0.0125	0.0138	0.0121	64769	0.0124689	CS
4	-0.001185	-8.88638920135	0.013335	0.0176	0.012	66688	0.01321795	CS
12	-0.0044	-26.586102719	0.01655	0.0197	0.012	68597	0.01456122	CS
26	-0.00485	-28.5294117647	0.017	0.0265	0.0076	125620	0.01551382	CS
52	0.00435	55.7692307692	0.0078	0.05	0.0065	205571	0.02164436	CS
156	-0.12785	-91.3214285714	0.14	0.259	0.0033	182471	0.02982634	CS
260	-0.04785	-79.75	0.06	0.269	0.0033	151838	0.0483697	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781213220	0.01215	-0.0001	-0.82	0.01215	0.01215	0.01215	6098
1781126940	0.01225	0	0.00	0.01225	0.01225	0.01225	0
1781040540	0.01225	0.00015	1.24	0.0125	0.0125	0.01225	10100
1780954140	0.0121	-0.0004	-3.20	0.0125	0.0125	0.0121	17733
1780694940	0.0125	-0.0013	-9.42	0.0125	0.0137	0.0125	230043
1780608540	0.0138	0.0013	10.40	0.0125	0.0138	0.0125	1200
1780522140	0.0125	0	0.00	0.0125	0.0125	0.0125	6000
1780435740	0.0125	-0.0006	-4.58	0.0133	0.0133	0.0125	265690
1780349340	0.0131	0.0001	0.77	0.0168999	0.0168999	0.0131	125651
1780089720	0.013	0	0.00	0.013	0.013	0.013	0
1780003320	0.013	-0.00324	-19.95	0.0176	0.0176	0.013	22970
1779917340	0.01624	0.00374	29.92	0.0125	0.01624	0.0125	134858
1779830940	0.0125	-0.00105	-7.75	0.0125	0.0125	0.0125	10400
1779484920	0.01355	-0.00045	-3.21	0.012	0.0145	0.012	44598
1779398880	0.014	0.000128	0.92	0.012	0.014	0.012	35000
1779312060	0.013872	0	0.00	0.013872	0.013872	0.013872	0
1779225660	0.013872	0.000872	6.71	0.012	0.013872	0.012	21958
1779139740	0.013	0.001	8.33	0.0138	0.0138	0.013	42606
1778880000	0.012	0	0.00	0.013335	0.0138	0.012	31516
1778793780	0.012	0	0.00	0.012	0.012	0.012	0
1778707380	0.012	-0.000474	-3.80	0.012	0.012	0.012	100
1778621340	0.012474	-0.000626	-4.78	0.012474	0.012474	0.012474	200
1778534940	0.0131	0.000496	3.94	0.013	0.0131	0.013	15000
1778275200	0.012604	-0.001296	-9.32	0.012	0.012604	0.012	25000
1778188800	0.0139	0.0009	6.92	0.01295	0.0139	0.01295	7439
1778102400	0.013	0	0.00	0.013	0.013	0.013	0
1778016000	0.013	-0.0015	-10.34	0.0145	0.0145	0.012	108633
1777930140	0.0145	0.00055	3.94	0.0139	0.0145	0.01385	15500
1777671000	0.01395	0	0.00	0.01395	0.01395	0.01395	0
1777584540	0.01395	0.00055	4.10	0.01395	0.01395	0.01395	28050
1777498140	0.0134	-0.0004	-2.90	0.0131	0.01415	0.013	52588
1777411800	0.0138	-0.0021	-13.21	0.0138	0.0138	0.0138	13500
1777325400	0.0159	0.00145	10.03	0.0145	0.0159	0.0145	20620
1777065780	0.01445	-0.00155	-9.69	0.015006	0.0159	0.01445	24977
1776979740	0.016	0.00075	4.92	0.015121	0.016	0.015121	4238
1776893280	0.01525	-0.00175	-10.29	0.017	0.01705	0.01525	15598
1776806940	0.017	0.001	6.25	0.0131	0.017	0.0131	47097
1776720540	0.016	0	0.00	0.016	0.016	0.016	0
1776461340	0.016	0	0.00	0.016	0.016	0.016	0
1776374940	0.016	0	0.00	0.016	0.016	0.016	402
1776288360	0.016	0.00215	15.52	0.015	0.0179	0.015	29297
1776202140	0.01385	-0.00085	-5.78	0.015652	0.0158	0.01385	13565
1776115740	0.0147	0.001008	7.36	0.0137	0.016	0.013	78300
1775856540	0.013692	0	0.00	0.013692	0.013692	0.013692	0
1775770140	0.013692	-0.003408	-19.93	0.01795	0.0187	0.012	577138
1775683200	0.0171	0	0.00	0.0171	0.0171	0.0171	0
1775596800	0.0171	0	0.00	0.0171	0.0171	0.0171	1500
1775510940	0.0171	-0.0026	-13.20	0.0171	0.0172	0.0171	38141
1775164800	0.0197	0	0.00	0.0197	0.0197	0.0197	0
1775078400	0.0197	0.0007	3.68	0.019	0.0197	0.01785	118615
1774992540	0.019	0.00275	16.92	0.016415	0.019	0.016	150892
1774906080	0.01625	-0.00155	-8.71	0.01603	0.01625	0.01603	1555
1774646940	0.0178	0.00155	9.54	0.0132	0.0178	0.0132	88200
1774560480	0.01625	-0.00075	-4.41	0.0179	0.0179	0.0149	53900
1774473900	0.017	0.00157	10.17	0.015	0.018	0.015	70500
1774387560	0.01543	0.00138	9.82	0.0145	0.016	0.0145	170000
1774300800	0.01405	-0.00095	-6.33	0.0138	0.016	0.0121	313031
1774041960	0.015	-0.00309	-17.08	0.01655	0.01802	0.015	140178
1773955500	0.0180899	0	0.00	0.0180899	0.0180899	0.0180899	0
1773869100	0.0180899	0	0.00	0.0180899	0.0180899	0.0180899	0
1773782700	0.0180899	-0.00391	-17.77	0.0201	0.0201	0.017	150989
1773696120	0.022	-0.0009	-3.93	0.0229	0.0235	0.02095	165445
1773437340	0.0229	0.0009	4.09	0.0217499	0.0235	0.0217499	105099
1773350400	0.022	0.004	22.22	0.0184	0.022	0.0184	59990