Recreatives Industries Inc (ID)【RECX】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	0.001675	23.1833910035	0.007225	0.0109	0.0045	1671888	0.00866897	CS
4	0.0009	11.25	0.008	0.0109	0.0028	1898833	0.00805928	CS
12	-0.011	-55.2763819095	0.0199	0.0212	0.0028	854949	0.01093681	CS
26	0.0042	89.3617021277	0.0047	0.025	0.0028	1393510	0.00982585	CS
52	-0.021	-70.2341137124	0.0299	0.03585	0.0028	1223094	0.00946534	CS
156	-0.7311	-98.7972972973	0.74	0.74	0.001	718159	0.01234928	CS
260	-0.7311	-98.7972972973	0.74	0.74	0.001	718159	0.01234928	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
1783027740	0.0089	-0.0001	-1.11	0.0089	0.0089	0.0089	5000
1782941280	0.009	0	0.00	0.009	0.009	0.009	0
1782854880	0.009	0	0.00	0.0094	0.0094	0.0075	1670300
1782768300	0.009	0.0004	4.65	0.009	0.0099	0.00816	80000
1782509280	0.0086	0.0001	1.18	0.00861	0.0109	0.00802	2548600
1782422460	0.0085	0.0015	21.43	0.007225	0.0092999	0.0045	2388650
1782336000	0.007	-0.002	-22.22	0.0092	0.0095	0.0028	8925844
1782250140	0.009	0.0015	20.00	0.0065	0.0095	0.006	11088342
1782163500	0.0075	0.0002	2.74	0.0065	0.0075	0.0065	87911
1781818140	0.0073	0.00038	5.49	0.0071	0.0075	0.0053	1513434
1781731740	0.00692	0.0011201	19.31	0.00452	0.00692	0.00428	73359
1781645340	0.0057999	0.0001	1.75	0.0057999	0.0057999	0.0057999	150020
1781558940	0.0057	0.0007	14.00	0.0035	0.0057	0.0035	16386
1781299740	0.005	0	0.00	0.005	0.005	0.0043	221168
1781213340	0.005	0	0.00	0.005	0.005	0.005	0
1781126940	0.005	0	0.00	0.005	0.005	0.005	0
1781040540	0.005	-0.001	-16.67	0.006	0.006	0.005	441081
1780954140	0.006	-0.0035	-36.84	0.007	0.0072	0.006	744004
1780694940	0.0095	0.0019	25.00	0.0072	0.0102	0.007	190879
1780608540	0.0076	-0.0026	-25.49	0.008	0.0106	0.0076	241344
1780522140	0.0102	-0.0063	-38.18	0.0131	0.0131	0.0047999	2352447
1780435740	0.0165	0	0.00	0.0165	0.0165	0.0165	0
1780349340	0.0165	-0.0015	-8.33	0.0145	0.0172	0.012	130800
1780090080	0.018	0.00015	0.84	0.018	0.018	0.018	10000
1780003740	0.01785	0	0.00	0.01785	0.01785	0.01785	0
1779917340	0.01785	0.00285	19.00	0.0135	0.01785	0.0135	349900
1779830940	0.015	-0.0025	-14.29	0.015	0.0182	0.015	685779
1779484920	0.0175	0.0024	15.89	0.018	0.018	0.0126	590302
1779398880	0.0151	-0.0009	-5.63	0.016	0.016	0.0151	49900
1779312300	0.016	-0.0001	-0.62	0.0152	0.0185	0.0101	642018
1779225660	0.0161	-0.0014	-8.00	0.0161	0.01743	0.0161	119900
1779139740	0.0175	-0.0024	-12.06	0.018245	0.018245	0.0175	1404
1778880300	0.0199	0	0.00	0.0199	0.0199	0.0199	0
1778793900	0.0199	0.0004	2.05	0.0152	0.0199	0.0152	43100
1778707380	0.0195	-0.0004	-2.01	0.018875	0.0195	0.017	415747
1778621340	0.0199	0.0007901	4.13	0.0199	0.0199	0.0199	390
1778534940	0.0191099	-0.00079	-3.97	0.0199	0.0207	0.0175	492978
1778275200	0.0199	0.00072	3.75	0.0174	0.0208999	0.016	554832
1778188800	0.01918	-0.00177	-8.45	0.018885	0.0193769	0.0174	25872
1778102400	0.02095	0	0.00	0.02095	0.02095	0.02095	0
1778016000	0.02095	-5.0E-5	-0.24	0.0195	0.021	0.0178	55209
1777930140	0.021	0.002	10.53	0.01912	0.0211	0.01912	76380
1777671000	0.019	0	0.00	0.019	0.019	0.019	0
1777584540	0.019	0.0004001	2.15	0.017756	0.0194	0.0175	138067
1777498140	0.0185999	-0.0026	-12.26	0.0185999	0.0185999	0.0185999	1501
1777411800	0.0212	0	0.00	0.01935	0.0212	0.0175	1269650
1777325400	0.0212	0	0.00	0.02	0.0212	0.0175	305001
1777065780	0.0212	0.001	4.95	0.0207	0.0212	0.0173	128002
1776979740	0.0202	0.0022	12.22	0.0206	0.0207	0.0172	153404
1776893280	0.018	-0.0006	-3.23	0.0178	0.02	0.01715	186551
1776806940	0.0185999	0.0018999	11.38	0.0189	0.0189	0.0185999	110500
1776720540	0.0167	-0.0007	-4.02	0.01815	0.01815	0.0161	82111
1776460800	0.0174	0	0.00	0.0174	0.0174	0.0174	1100
1776374940	0.0174	-0.0016	-8.42	0.01785	0.019	0.0174	64351
1776288360	0.019	-0.001	-5.00	0.0167	0.019	0.0167	75000
1776202140	0.02	0	0.00	0.01859	0.02	0.0115	1650779
1776115740	0.02	-0.0008	-3.85	0.018	0.0208	0.0155	1380100
1775856000	0.0208	0.0013	6.67	0.0191999	0.0208	0.01865	245220
1775770140	0.0195	0.0025	14.71	0.0199	0.0199	0.0175	832776
1775683500	0.017	-0.0025	-12.82	0.017	0.0199	0.0165	1079564
1775596800	0.0195	0.0005	2.63	0.0189	0.0195	0.0168999	461402
1775510940	0.019	0.00209	12.36	0.0196	0.0196	0.0175	70500