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	-0.0014	-12.2807017544	0.0114	0.01145	0.01	56055	0.01083056	CS
4	-0.0025	-20	0.0125	0.0138	0.00975	60662	0.01172436	CS
12	-0.00795	-44.2896935933	0.01795	0.0187	0.00975	57995	0.01311898	CS
26	-0.004	-28.5714285714	0.014	0.0265	0.0076	104662	0.01639097	CS
52	0	0	0.01	0.05	0.0076	196019	0.02243566	CS
156	-0.1002	-90.9255898367	0.1102	0.259	0.0033	182759	0.02897085	CS
260	-0.05	-83.3333333333	0.06	0.269	0.0033	151588	0.04821122	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
1783027740	0.01	-0.0005	-4.76	0.01084	0.01084	0.01	55500
1782941280	0.0105	0	0.00	0.0105	0.0105	0.0105	0
1782854880	0.0105	0	0.00	0.0105	0.0105	0.0105	57000
1782768300	0.0105	-0.00095	-8.30	0.011	0.01119	0.0105	52650
1782508860	0.01145	0	0.00	0.01145	0.01145	0.01145	0
1782422460	0.01145	-6.4E-5	-0.56	0.0114	0.01145	0.011	58515
1782336000	0.011514	-0.000266	-2.26	0.0118	0.0118	0.011427	18400
1782250140	0.01178	0	0.00	0.01178	0.01178	0.01178	0
1782163740	0.01178	0	0.00	0.01178	0.01178	0.01178	0
1781818140	0.01178	0.00028	2.43	0.01178	0.01178	0.01178	5000
1781731740	0.0115	-1.3E-5	-0.11	0.0115	0.0115	0.011	5500
1781645340	0.011513	-0.000487	-4.06	0.012	0.013	0.00975	301949
1781558940	0.012	-0.000135	-1.11	0.01325	0.01325	0.012	84985
1781299740	0.012135	-1.5E-5	-0.12	0.012135	0.012135	0.012135	100
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