Redacted Industries Inc (PK)【RDCT】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	0.000923	8.10359964881	0.01139	0.014	0.011237	23574	0.01206382	CS
4	0.000413	3.47058823529	0.0119	0.014	0.01	11004	0.01228804	CS
12	-0.002787	-18.4569536424	0.0151	0.02122	0.01	56546	0.01345145	CS
26	-0.027687	-69.2175	0.04	0.091987	0.008375	62897	0.01991927	CS
52	-0.027687	-69.2175	0.04	0.091987	0.008375	62897	0.01991927	CS
156	-0.027687	-69.2175	0.04	0.091987	0.008375	62897	0.01991927	CS
260	-0.027687	-69.2175	0.04	0.091987	0.008375	62897	0.01991927	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782163500	0.012313	0.001076	9.58	0.0125	0.014	0.0122	53420
1781818140	0.011237	-0.000153	-1.34	0.012	0.012	0.011237	10808
1781731740	0.01139	0	0.00	0.01139	0.01139	0.01139	0
1781645340	0.01139	-0.00151	-11.71	0.01139	0.01139	0.01139	6493
1781558940	0.0129	0	0.00	0.013208	0.013208	0.011301	8115
1781299740	0.0129	-9.0E-5	-0.69	0.011	0.0129	0.011	13132
1781213340	0.01299	0	0.00	0.01299	0.01299	0.01299	0
1781126940	0.01299	0	0.00	0.01299	0.01299	0.01299	500
1781040540	0.01299	0	0.00	0.01299	0.01299	0.01299	0
1780954140	0.01299	0.001132	9.55	0.01299	0.01299	0.01299	133
1780694940	0.011858	0.000858	7.80	0.01168	0.011858	0.01168	3668
1780608540	0.011	0	0.00	0.011	0.011	0.011	0
1780522140	0.011	-0.000418	-3.66	0.011	0.011	0.011	2864
1780435740	0.011418	0.001418	14.18	0.011418	0.011418	0.011418	1009
1780349340	0.01	0	0.00	0.01	0.01	0.01	743
1780090080	0.01	-0.002	-16.67	0.01	0.01	0.01	147
1780003320	0.012	0.002	20.00	0.011	0.012	0.011	33553
1779917340	0.01	-0.003	-23.08	0.01	0.01	0.01	482
1779830940	0.013	0.00029	2.28	0.0119	0.013	0.01	30000
1779484920	0.01271	0.00081	6.81	0.0138	0.015	0.01271	886
1779398700	0.0119	0	0.00	0.0119	0.0119	0.0119	0
1779312300	0.0119	-0.0024	-16.78	0.0119	0.0119	0.0119	10364
1779225660	0.0143	0	0.00	0.0143	0.0143	0.0143	7000
1779139200	0.0143	0	0.00	0.0143	0.0143	0.0143	0
1778880000	0.0143	0.0025	21.19	0.0143	0.0143	0.0143	7042
1778793780	0.0118	0	0.00	0.0118	0.0118	0.0118	0
1778707380	0.0118	-0.0016	-11.94	0.0118	0.0118	0.0118	37128
1778621340	0.0134	0.0013	10.74	0.01335	0.0134	0.01335	16447
1778534940	0.0121	-0.0001	-0.82	0.0123	0.0125	0.0119	157389
1778275200	0.0122	-0.0013	-9.63	0.0121	0.0122	0.012	150000
1778188800	0.0135	-0.0005	-3.57	0.014	0.017	0.012	211036
1778102520	0.014	-0.0001	-0.71	0.014	0.014	0.014	1538
1778016000	0.0141	-0.0038	-21.23	0.0124	0.0141	0.0124	1702
1777930140	0.0179	0.0055	44.35	0.0125	0.0179	0.012	172148
1777671000	0.0124	0	0.00	0.014475	0.014475	0.0124	5519
1777584540	0.0124	0.0004	3.33	0.015974	0.02122	0.0124	15133
1777498140	0.012	0	0.00	0.0121	0.0121	0.012	150007
1777411800	0.012	0.0002	1.69	0.0125	0.0125	0.012	150047
1777325400	0.0118	-0.0057	-32.57	0.0175	0.0199	0.0118	175932
1777065780	0.0175	0.0049	38.89	0.0132	0.0175	0.0132	265238
1776979740	0.0126	-0.000366	-2.82	0.0126	0.0126	0.0126	4005
1776893280	0.012966	0.000966	8.05	0.012966	0.012966	0.012966	4053
1776806940	0.012	0	0.00	0.012	0.012	0.012	1033
1776720000	0.012	0	0.00	0.012	0.012	0.012	0
1776460800	0.012	-0.0015	-11.11	0.015775	0.017	0.012	168567
1776374940	0.0135	-0.0013	-8.78	0.0135	0.0135	0.0135	3468
1776288360	0.0148	0.0028	23.33	0.0148	0.0148	0.0148	10000
1776202140	0.012	-0.0001	-0.83	0.01475	0.01475	0.012	200621
1776115740	0.0121	-0.0029	-19.33	0.013	0.013	0.012	152017
1775856000	0.015	0	0.00	0.015	0.015	0.015	40000
1775770140	0.015	0.0026	20.97	0.01632	0.0179	0.015	64868
1775683500	0.0124	-0.0015	-10.79	0.014225	0.014225	0.0124	738
1775596800	0.0139	0.0018	14.88	0.0139	0.0139	0.0139	1666
1775510940	0.0121	-0.0019	-13.57	0.019	0.019	0.0121	111030
1775164920	0.014	0	0.00	0.0145	0.0145	0.014	100073
1775078400	0.014	-0.001	-6.67	0.0138	0.017	0.0138	100926
1774992540	0.015	0.0002	1.35	0.0151	0.0185	0.0148	108068
1774906080	0.0148	-0.0052	-26.00	0.02	0.02	0.0148	1728
1774646940	0.02	-0.005	-20.00	0.02	0.02	0.011	120780
1774560480	0.025	0.00456	22.31	0.02	0.038	0.02	62122
1774473960	0.02044	0	0.00	0.02044	0.02044	0.02044	0
1774387560	0.02044	0.00564	38.11	0.0156	0.0223	0.012	230630
1774300800	0.0148	-0.0007	-4.52	0.0148	0.0148	0.0148	10000