Susglobal Energy Corp (PK)【SNRG】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	0.0015	6.81818181818	0.022	0.0235	0.0201	40515	0.02091062	CS
4	0.0025	11.9047619048	0.021	0.0248	0.0181	32447	0.02168857	CS
12	0.0054	29.8342541436	0.0181	0.049	0.0181	84394	0.02645639	CS
26	-0.00606	-20.50067659	0.02956	0.0499	0.018	75313	0.02772795	CS
52	-0.00045	-1.87891440501	0.02395	0.0755	0.018	70414	0.03562379	CS
156	-0.2965	-92.65625	0.32	0.3925	0.012	93244	0.10184761	CS
260	-0.20125	-89.5439377086	0.22475	0.869	0.012	128621	0.26032326	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
1780694940	0.0235	0.000726	3.19	0.0235	0.0235	0.0235	100
1780608540	0.022774	-0.000226	-0.98	0.022	0.023	0.02025	24000
1780522140	0.023	0.001	4.55	0.0235	0.0235	0.023	10000
1780435740	0.022	0.0018	8.91	0.0224	0.0224	0.022	20100
1780349340	0.0202	-0.0018	-8.18	0.0235	0.0235	0.0201	138477
1780090080	0.022	-0.0019	-7.95	0.022	0.022	0.022	10000
1780003740	0.0239	0	0.00	0.0239	0.0239	0.0239	0
1779917340	0.0239	-0.0007	-2.85	0.0201	0.024	0.0201	10481
1779830940	0.0246	-0.0002	-0.81	0.02372	0.0246	0.02372	200
1779485280	0.0248	0	0.00	0.0248	0.0248	0.0248	0
1779398880	0.0248	0	0.00	0.022015	0.0248	0.022	42300
1779312300	0.0248	0.001	4.20	0.0238	0.0248	0.02375	69458
1779225660	0.0238	0.0038	19.00	0.0238	0.0238	0.0238	800
1779139740	0.02	0.0017	9.29	0.0181	0.02105	0.0181	144200
1778880000	0.0183	-0.00318	-14.80	0.02236	0.024	0.0183	11600
1778793900	0.02148	-0.00252	-10.50	0.02038	0.0239	0.02	13900
1778707380	0.024	-0.0005	-2.04	0.0195	0.0244	0.0195	1283
1778621340	0.0245	-0.0002	-0.81	0.0195	0.0245	0.0195	875
1778534940	0.0247	-0.00014	-0.56	0.021	0.0247	0.021	21482
1778275200	0.02484	0	0.00	0.02484	0.02484	0.02484	0
1778188800	0.02484	0.00384	18.29	0.031	0.031	0.0198	122500
1778102520	0.021	0.0015	7.69	0.0195	0.0309	0.0195	50728
1778016000	0.0195	-0.000275	-1.39	0.0195	0.0238	0.0195	218504
1777930140	0.019775	-0.009465	-32.37	0.02426	0.02426	0.019725	200840
1777671000	0.02924	-0.00176	-5.68	0.0226	0.02924	0.0226	1100
1777584540	0.031	0.002	6.90	0.031	0.031	0.031	100
1777498140	0.029	4.0E-5	0.14	0.0203	0.029	0.019	1289384
1777411800	0.02896	-0.01574	-35.21	0.0243	0.0331059	0.02	119640
1777325400	0.0446999	0.0066999	17.63	0.0241	0.0446999	0.0241	1763
1777065780	0.038	-0.003	-7.32	0.030725	0.03848	0.0275	7946
1776979740	0.041	-0.0027	-6.18	0.0251	0.041	0.023	63159
1776893280	0.0437	0.01722	65.03	0.044	0.044	0.03518	781
1776806940	0.02648	-0.01424	-34.97	0.0449	0.0449	0.02648	4200
1776720540	0.04072	-0.00028	-0.68	0.0259	0.04072	0.0259	550
1776460800	0.041	-0.0039	-8.69	0.0449	0.0449	0.04015	8600
1776374940	0.0449	0.002452	5.78	0.0334	0.0449	0.0259	9336
1776288360	0.042448	-0.006552	-13.37	0.045	0.045	0.04	17679
1776202140	0.049	0.0131	36.49	0.0369	0.049	0.03505	75252
1776115740	0.0359	0.0102	39.69	0.0282	0.0359	0.0282	18909
1775856540	0.0257	0	0.00	0.0257	0.0257	0.0257	0
1775770140	0.0257	0.0001	0.39	0.02599	0.02599	0.0256	600236
1775683500	0.0256	0.0007001	2.81	0.0248999	0.0261	0.024084	506200
1775596800	0.0248999	0	0.00	0.0206	0.0248999	0.0206	11345
1775510940	0.0248999	0.0009459	3.95	0.0206	0.0248999	0.0206	5200
1775164920	0.023954	-0.000946	-3.80	0.0206	0.023954	0.0206	2300
1775078400	0.0248999	0.0010779	4.52	0.0206	0.0248999	0.0206	60641
1774992540	0.023822	-0.000178	-0.74	0.021334	0.02398	0.021334	10299
1774906080	0.024	0	0.00	0.024	0.024	0.024	0
1774646880	0.024	0	0.00	0.024	0.024	0.024	0
1774560480	0.024	-0.003	-11.11	0.024	0.024	0.024	10000
1774473900	0.027	0.0034	14.41	0.027	0.027	0.027	1000
1774387560	0.0236	-0.002212	-8.57	0.0236	0.0236	0.0236	200
1774300800	0.025812	0.006312	32.37	0.022	0.027	0.022	245800
1774041960	0.0195	-0.006474	-24.92	0.0195	0.0195	0.0195	10000
1773955740	0.025974	0.0050741	24.28	0.025974	0.025974	0.025974	5000
1773869340	0.0208999	-0.0061	-22.59	0.019	0.0208999	0.019	950
1773782700	0.027	0.00106	4.09	0.0181	0.027	0.0181	20400
1773696540	0.02594	0	0.00	0.02594	0.02594	0.02594	0
1773437340	0.02594	0	0.00	0.02594	0.02594	0.02594	0
1773350940	0.02594	0	0.00	0.02594	0.02594	0.02594	0
1773264540	0.02594	-0.00206	-7.36	0.0202	0.02594	0.0181	102000
1773178080	0.028	-0.0003	-1.06	0.0203	0.028	0.0203	31700
1773095340	0.0283	0	0.00	0.0283	0.0283	0.0283	0