Suntex Enterprises Inc (ID)【SNTX】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	0.0183	118.064516129	0.0155	0.0398	0.0155	6757579	0.02974377	CS
4	0.01964	138.700564972	0.01416	0.0398	0.01	2991318	0.02352227	CS
12	0.0227	204.504504505	0.0111	0.0398	0.008	2532786	0.01669565	CS
26	0.0133	64.8780487805	0.0205	0.0398	0.008	2660455	0.01553812	CS
52	0.03185	1633.33333333	0.00195	0.06102	0.001	2462827	0.01561482	CS
156	0.0301	813.513513514	0.0037	0.06102	0.0008	1434171	0.01263558	CS
260	-0.0432	-56.1038961039	0.077	0.2562	0.0008	945982	0.01249645	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
1783027740	0.0337999	0.0010999	3.36	0.0327	0.0349	0.0314	1603977
1782941280	0.0327	-0.00344	-9.52	0.0367	0.0378	0.027	5853098
1782854880	0.03614	0.00514	16.58	0.0314	0.0398	0.0301	8840558
1782768300	0.031	0.00622	25.10	0.0248999	0.0313	0.0241	7449358
1782509280	0.02478	0.00568	29.74	0.0197	0.0259	0.0164	7172188
1782422460	0.0191	0.0022001	13.02	0.0155	0.0197	0.0155	4472693
1782336000	0.0168999	0.0021999	14.97	0.01505	0.018	0.01468	3726116
1782250140	0.0147	-0.0003	-2.00	0.016	0.0168999	0.01398	1299712
1782163500	0.015	0.001	7.14	0.0147	0.0168999	0.01416	1222399
1781818140	0.014	-0.0005	-3.45	0.01385	0.014	0.0125	1869312
1781731740	0.0145	0	0.00	0.0145	0.0159	0.0131	375579
1781645340	0.0145	0.0008	5.84	0.013	0.0149	0.013	443400
1781558940	0.0137	-0.000499	-3.51	0.0125	0.0137	0.012	486476
1781299740	0.014199	-0.000301	-2.08	0.015	0.015	0.0137	362186
1781213220	0.0145	-0.0004	-2.68	0.0146	0.0149	0.0132	957524
1781126940	0.0149	0.0028	23.14	0.0121	0.017	0.0121	5923780
1781040540	0.0121	-0.0008	-6.20	0.0125	0.013	0.0103	704300
1780954140	0.0129	0.0011	9.32	0.0124	0.0129	0.011	1500862
1780694940	0.0118	-0.0031	-20.81	0.015	0.016	0.01	3420302
1780608540	0.0149	0.0003	2.05	0.01416	0.0164	0.01416	755198
1780522140	0.0146	0.0006	4.29	0.014	0.0155	0.012725	2929779
1780435740	0.014	0.00244	21.11	0.0125	0.0145	0.011	2710381
1780349340	0.01156	0.00098	9.26	0.011	0.0125	0.01	624709
1780090080	0.01058	0.00108	11.37	0.0095	0.012	0.0095	600319
1780003320	0.0095	0.00025	2.70	0.00906	0.0095	0.00906	403388
1779917340	0.00925	-0.00075	-7.50	0.01	0.01	0.0092	767487
1779830940	0.01	0.0015	17.65	0.0092	0.0104	0.00865	921383
1779484920	0.0085	-0.0015	-15.00	0.009395	0.0099	0.0081	1271765
1779398880	0.01	0.00015	1.52	0.0098	0.01	0.0088	1065633
1779312300	0.00985	0.00035	3.68	0.009	0.01	0.0086	839677
1779225660	0.0095	-0.0003	-3.06	0.0099	0.0099	0.0086	918198
1779139740	0.0098	-0.0002	-2.00	0.0095	0.0098	0.008	427500
1778880000	0.01	0.00055	5.82	0.0095	0.01	0.0086	503420
1778793900	0.00945	0.00135	16.67	0.0081	0.01	0.0081	1018857
1778707380	0.0081	-0.0018	-18.18	0.0108	0.0108	0.0081	2845447
1778621340	0.0099	0.0006001	6.45	0.0095	0.01	0.0091	3010803
1778534940	0.0092999	-0.0003	-3.13	0.0097	0.0098	0.00895	1914238
1778275200	0.0095999	-0.0007	-6.80	0.0103	0.0103	0.0095	1308676
1778188800	0.0103	0.0005	5.10	0.0095	0.0109	0.0095	1474240
1778102520	0.0098	0.0003	3.16	0.0095	0.0104	0.0094	498837
1778016000	0.0095	-0.0006	-5.94	0.0101	0.0105	0.00939	1079819
1777930140	0.0101	-0.0017	-14.41	0.0119	0.0119	0.0095	1383533
1777671000	0.0118	0.00025	2.16	0.012	0.012	0.0106	1524965
1777584540	0.01155	-0.00228	-16.49	0.012	0.014	0.0108	3185500
1777498140	0.01383	-0.00017	-1.21	0.0146	0.0146	0.012	534358
1777411800	0.014	0.000293	2.14	0.0138	0.0154	0.0136	496179
1777325400	0.013707	-0.002093	-13.25	0.0158	0.0158	0.0115	3769276
1777065780	0.0158	-0.0012	-7.06	0.017	0.0173	0.0145	2146340
1776979740	0.017	0.00305	21.86	0.015	0.0179	0.0121	20533338
1776893280	0.01395	0.00385	38.12	0.01168	0.0149	0.0092999	4105950
1776806940	0.0101	-0.00135	-11.79	0.012	0.0151	0.01	3563518
1776720540	0.01145	0.00045	4.09	0.011	0.012	0.01	1066637
1776460800	0.011	0.0017001	18.28	0.0092999	0.016	0.0082	8431941
1776374940	0.0092999	0.0004999	5.68	0.0088	0.0105	0.0084	2904677
1776288360	0.0088	-0.000522	-5.60	0.0099	0.0099	0.008	2523849
1776202140	0.009322	0.000322	3.58	0.0092	0.01	0.0087	1913208
1776115740	0.009	-0.00128	-12.45	0.0105	0.0105	0.0082	2182662
1775856000	0.0102799	-0.00026	-2.47	0.010285	0.011	0.0094	1355815
1775770140	0.01054	-0.00036	-3.30	0.0111	0.012	0.0098	1310247
1775683500	0.0109	0.0004	3.81	0.0108	0.012	0.0092999	1982072
1775596800	0.0105	0	0.00	0.0106	0.0106	0.0097	621621
1775510940	0.0105	0.000105	1.01	0.01042	0.011	0.01	1980560