Southern ITS International Inc (ID)【SITS】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	-0.0009	-4.30622009569	0.0209	0.0289	0.02	221024	0.02473388	CS
4	-0.005	-20	0.025	0.029	0.02	64356	0.02416954	CS
12	-0.01285	-39.1171993912	0.03285	0.033	0.01	159382	0.01867467	CS
26	-0.0154	-43.5028248588	0.0354	0.0479	0.01	113642	0.02472404	CS
52	-0.032	-61.5384615385	0.052	0.065	0.01	131312	0.0364652	CS
156	-0.041	-67.2131147541	0.061	0.089	0.01	136651	0.04426064	CS
260	-0.031	-60.7843137255	0.051	0.099	0.01	141346	0.05092998	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	0.02	-0.0001	-0.50	0.0208999	0.0229	0.02	420540
1782941280	0.0201	-0.0088	-30.45	0.021	0.021	0.0201	209275
1782854880	0.0289	0.0079	37.62	0.0208999	0.0289	0.0208999	232772
1782768000	0.021	0	0.00	0.021	0.021	0.021	0
1782508800	0.021	0	0.00	0.021	0.021	0.021	0
1782422400	0.021	0	0.00	0.021	0.021	0.021	0
1782336000	0.021	-0.008	-27.59	0.021	0.021	0.021	45454
1782250140	0.029	0	0.00	0.029	0.029	0.029	0
1782163740	0.029	0	0.00	0.029	0.029	0.029	0
1781818140	0.029	0.00476	19.64	0.0222	0.029	0.0222	31400
1781731740	0.02424	0.00424	21.20	0.02424	0.02424	0.02424	200
1781645340	0.02	-0.0004	-1.96	0.0289	0.0289	0.02	36028
1781558820	0.0204	0	0.00	0.0204	0.0204	0.0204	0
1781299620	0.0204	0	0.00	0.0204	0.0204	0.0204	0
1781213220	0.0204	0	0.00	0.02425	0.025	0.0204	15772
1781126940	0.0204	0.0004	2.00	0.0204	0.0204	0.0204	10000
1781040540	0.02	-0.0089	-30.80	0.0202	0.0202	0.02	23469
1780954140	0.0289	0.0039	15.60	0.0289	0.0289	0.0289	550
1780694940	0.025	0.005	25.00	0.025	0.025	0.025	102999
1780608540	0.02	0	0.00	0.02	0.02	0.02	0
1780522140	0.02	-0.0001	-0.50	0.02	0.02	0.02	25000
1780435740	0.0201	-0.0088	-30.45	0.0240499	0.0240499	0.0201	2000
1780349340	0.0289	0.0098	51.31	0.0289	0.0289	0.0289	1400
1780089720	0.0191	0	0.00	0.0191	0.0191	0.0191	0
1780003320	0.0191	-0.0019	-9.05	0.0191	0.0191	0.0191	15000
1779917340	0.021	-0.0089	-29.77	0.02949	0.02949	0.021	378774
1779830940	0.0299	0.0029	10.74	0.0299	0.0299	0.0299	1801
1779484920	0.027	-0.003	-10.00	0.027	0.027	0.027	49485
1779398700	0.03	0	0.00	0.03	0.03	0.03	0
1779312300	0.03	0.0021	7.53	0.03	0.03	0.03	1706
1779225660	0.0279	-0.0021	-7.00	0.0298	0.0322	0.0279	56834
1779139740	0.03	0.003	11.11	0.0298	0.0322	0.027	59730
1778880000	0.027	-0.0026	-8.78	0.029	0.0298	0.027	36567
1778793900	0.0296	0.0035	13.41	0.0296	0.0296	0.0296	5001
1778707740	0.0261	0	0.00	0.0261	0.0261	0.0261	0
1778621340	0.0261	0.0032	13.97	0.0214999	0.0261	0.0214999	42120
1778534940	0.0229	0.003	15.08	0.0234	0.0234	0.0165	138306
1778275200	0.0199	0.0021501	12.11	0.0191999	0.0199	0.0191999	76091
1778188800	0.0177499	0.0033499	23.26	0.0143	0.0194	0.0143	102619
1778102520	0.0144	0.0034	30.91	0.015	0.0158	0.01	891349
1778016000	0.011	-0.0085	-43.59	0.018	0.01978	0.011	646316
1777930140	0.0195	0.00155	8.64	0.0199	0.0199	0.0155	91500
1777671000	0.01795	-0.000195	-1.07	0.01795	0.01795	0.01795	2100
1777584540	0.018145	-0.001355	-6.95	0.021	0.021	0.018145	51100
1777498140	0.0195	-0.0014	-6.70	0.0195	0.0195	0.0195	25000
1777411800	0.0208999	-0.0001	-0.48	0.0121	0.0208999	0.0121	121214
1777325400	0.021	-0.00499	-19.20	0.02	0.0248	0.01805	254071
1777065780	0.02599	0.00519	24.95	0.0245	0.0288	0.024	165790
1776979740	0.0208	-0.0002	-0.95	0.02589	0.02589	0.0208	45000
1776893280	0.021	0.004895	30.39	0.01799	0.022	0.01799	16700
1776806940	0.016105	0.002705	20.19	0.0167	0.021	0.014575	657997
1776720540	0.0134	-0.0056	-29.47	0.016935	0.016935	0.0134	220266
1776460800	0.019	0.001	5.56	0.02	0.02	0.01725	368903
1776374940	0.018	-0.013263	-42.42	0.029	0.029	0.018	1839011
1776288360	0.031263	0.002263	7.80	0.0322	0.0322	0.031263	129500
1776202140	0.029	0.000975	3.48	0.029	0.029	0.029	30355
1776115740	0.028025	-0.004675	-14.30	0.033	0.033	0.0267	56060
1775856540	0.0327	0	0.00	0.0327	0.0327	0.0327	0
1775770140	0.0327	0	0.00	0.03285	0.03285	0.0327	19000
1775683500	0.0327	0.0007	2.19	0.0315	0.0327	0.0315	28226
1775596800	0.032	0.002	6.67	0.032	0.032	0.03	35750
1775510940	0.03	0	0.00	0.03	0.03	0.03	50000