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	0.0054	56.8421052632	0.0095	0.0164	0.0095	1524077	0.01385042	CS
4	0.0046	44.6601941748	0.0103	0.0164	0.008	1307203	0.01071889	CS
12	0.00185	14.1762452107	0.01305	0.0179	0.008	1944303	0.01225806	CS
26	0.008	115.942028986	0.0069	0.0283	0.0051	2689283	0.01299603	CS
52	0.0124	496	0.0025	0.06102	0.001	2280680	0.01468015	CS
156	0.0124	496	0.0025	0.06102	0.0008	1354597	0.01173674	CS
260	-0.0353	-70.3187250996	0.0502	0.2562	0.0008	886150	0.01169795	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
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
1775164920	0.010395	0.000165	1.61	0.01018	0.0105	0.01015	107000
1775078400	0.01023	0.00073	7.68	0.01	0.01023	0.0095	337213
1774992540	0.0095	-0.00071	-6.95	0.0108	0.0108	0.0092999	480364
1774906080	0.01021	0.00101	10.98	0.0092	0.0108	0.0092	971867
1774646940	0.0092	-0.0024	-20.69	0.0115	0.012	0.0091	1060245
1774560480	0.0115999	0.0009999	9.43	0.0115999	0.0115999	0.0102	1978317
1774473900	0.0106	-0.001	-8.62	0.0103	0.0115999	0.0102	578692
1774387560	0.0115999	-0.00095	-7.57	0.012	0.012	0.0095	2104167
1774300800	0.01255	-0.000455	-3.50	0.0129	0.0135	0.0122	1218033
1774041960	0.0130049	0.0005049	4.04	0.013	0.0141	0.0122	1054848
1773955740	0.0125	0	0.00	0.013	0.013	0.0118	615623
1773869340	0.0125	-0.0005	-3.85	0.0132	0.0132	0.011	2081447
1773782700	0.013	0.0005	4.00	0.0126	0.013	0.01165	382610
1773696120	0.0125	-0.0014	-10.07	0.0139	0.014	0.0113	3301349
1773437340	0.0139	-0.0021	-13.13	0.01305	0.014	0.012	1091775
1773350400	0.016	0.0016	11.11	0.014	0.016	0.012	2498821
1773264540	0.0144	-0.000635	-4.22	0.017	0.017	0.0134	1992716
1773178080	0.015035	0.00042	2.87	0.0142	0.01655	0.014	1476733
1773091740	0.014615	-0.001285	-8.08	0.0179	0.0179	0.014	1626499
1772836140	0.0159	-0.0001	-0.63	0.017	0.0171	0.0135	4911748
1772749680	0.016	0.0032	25.00	0.0133	0.018	0.01285	1983117