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	0	0.0289	0.0289	0.02	32850	0.02401567	CS
4	0.0055	23.5042735043	0.0234	0.0322	0.0165	61115	0.02358069	CS
12	-0.002	-6.47249190939	0.0309	0.0332	0.01	149260	0.01911589	CS
26	-0.01115	-27.8401997503	0.04005	0.0485	0.01	118509	0.02709689	CS
52	-0.0122	-29.6836982968	0.0411	0.065	0.01	128418	0.0368316	CS
156	-0.0561	-66	0.085	0.089	0.01	140571	0.04546292	CS
260	-0.0286	-49.7391304348	0.0575	0.099	0.01	141123	0.05103751	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
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
1775164920	0.03	-0.0027	-8.26	0.0327	0.0327	0.02935	73111
1775078400	0.0327	0.0077	30.80	0.0279	0.0328	0.0265	128082
1774992480	0.025	0	0.00	0.025	0.025	0.025	0
1774906080	0.025	-0.005	-16.67	0.03105	0.03105	0.025	179304
1774646700	0.03	0	0.00	0.03	0.03	0.03	0
1774560300	0.03	0	0.00	0.03	0.03	0.03	0
1774473900	0.03	-0.002	-6.25	0.03	0.03	0.03	3200
1774387560	0.032	0.00192	6.38	0.032	0.032	0.0305	12101
1774300800	0.03008	-0.00282	-8.57	0.0291	0.03008	0.0291	1320
1774041960	0.0329	-0.0003	-0.90	0.031	0.0329	0.031	10440
1773955740	0.0332	0.0058	21.17	0.03	0.0332	0.03	28800
1773869340	0.0274	-0.0046	-14.38	0.0274	0.0274	0.0274	120
1773782520	0.032	0	0.00	0.032	0.032	0.032	0
1773696120	0.032	0	0.00	0.0309	0.032	0.03	36611
1773437340	0.032	0.00195	6.49	0.0301	0.032	0.0301	11100
1773350400	0.03005	0.00405	15.58	0.0275	0.03005	0.0275	7109
1773264540	0.026	-0.0015	-5.45	0.0301	0.0301	0.026	76548
1773178080	0.0275	-0.0012	-4.18	0.033	0.033	0.0275	11990
1773091740	0.0287	0.0027	10.38	0.029	0.031175	0.0287	77210