TideRock Companies Inc (ID)【TDRK】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	5.0E-5	1.17647058824	0.00425	0.0065	0.003	596511	0.00469854	CS
4	-0.0017	-28.3333333333	0.006	0.0065	0.003	611569	0.00496197	CS
12	-0.0027	-38.5714285714	0.007	0.0076	0.0022	466231	0.00485271	CS
26	0.0003	7.5	0.004	0.0095	0.0021	527264	0.00510695	CS
52	-0.00383	-47.1094710947	0.00813	0.0095	0.0021	644775	0.0046893	CS
156	-0.0145	-77.1276595745	0.0188	0.0397	0.0021	527291	0.01025957	CS
260	-0.2558	-98.3467896963	0.2601	0.5499	0.0021	384137	0.01675047	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
1781299740	0.0043	-0.0004	-8.51	0.0032	0.0043	0.0032	14000
1781213340	0.0047	0	0.00	0.0047	0.0047	0.0047	0
1781126940	0.0047	0	0.00	0.0047	0.0047	0.0047	0
1781040540	0.0047	-0.0005	-9.62	0.0041	0.006	0.003	1187200
1780954140	0.0052	0.0005501	11.83	0.0052	0.0052	0.0049	50000
1780694940	0.0046499	-0.00025	-5.10	0.00425	0.0065	0.0041	552332
1780608540	0.0049	-0.0006	-10.91	0.0055	0.00562	0.003	3812225
1780522140	0.0055	0.0006	12.24	0.0043	0.0055	0.0043	431338
1780435740	0.0049	-0.0001	-2.00	0.0046	0.0049	0.0046	44000
1780349340	0.005	-0.001	-16.67	0.005	0.0056	0.0044	440400
1780090080	0.006	0.0008	15.38	0.006	0.006	0.006	1500
1780003320	0.0052	0	0.00	0.00493	0.0052	0.0046	1269750
1779917340	0.0052	-0.0008	-13.33	0.0052	0.0052	0.0052	12500
1779830520	0.006	0	0.00	0.006	0.006	0.006	0
1779484920	0.006	0	0.00	0.0065	0.0065	0.006	8666
1779398880	0.006	0	0.00	0.006	0.006	0.0052	117500
1779312300	0.006	-0.001	-14.29	0.006	0.006	0.006	22980
1779225900	0.007	0	0.00	0.007	0.007	0.007	0
1779139500	0.007	0	0.00	0.007	0.007	0.007	0
1778880300	0.007	0	0.00	0.007	0.007	0.007	0
1778793900	0.007	0	0.00	0.007	0.0076	0.0054	512048
1778707380	0.007	-0.0006	-7.89	0.0074	0.0074	0.006	88000
1778621340	0.0076	0.0012	18.75	0.0065	0.0076	0.0052	756000
1778534940	0.0064	0.00085	15.32	0.005	0.0065	0.005	314650
1778275200	0.00555	0	0.00	0.00555	0.00555	0.00555	0
1778188800	0.00555	-0.00025	-4.31	0.0059699	0.00609	0.00555	85000
1778102520	0.0057999	0	0.00	0.00515	0.0057999	0.00515	112500
1778016000	0.0057999	0.0004999	9.43	0.0046499	0.0057999	0.0046499	150000
1777930200	0.0053	0	0.00	0.0053	0.0053	0.0053	0
1777671000	0.0053	0	0.00	0.00485	0.0053	0.00485	15500
1777584540	0.0053	-0.0005	-8.62	0.006106	0.006106	0.00345	1017300
1777498140	0.0057999	0.0003999	7.41	0.0054	0.0059	0.00515	200206
1777411800	0.0054	-0.0004	-6.90	0.0052119	0.0054	0.00485	59700
1777325400	0.0057999	0.0006999	13.72	0.00455	0.0057999	0.00455	110550
1777065780	0.0051	-0.0007	-12.07	0.0043	0.0051	0.00385	364200
1776979740	0.0057999	0	0.00	0.0057999	0.0057999	0.0057999	0
1776893340	0.0057999	0	0.00	0.0057999	0.0057999	0.0057999	0
1776806940	0.0057999	0	0.00	0.0057999	0.0057999	0.0039	285213
1776720540	0.0057999	0.0003999	7.41	0.0051	0.0057999	0.0051	23928
1776460800	0.0054	0	0.00	0.0043	0.0054	0.0043	146000
1776374940	0.0054	-0.0004	-6.90	0.0046299	0.0054	0.0046299	20000
1776288360	0.0057999	0.0001	1.75	0.005	0.0057999	0.005	101600
1776202140	0.0057	-0.0002	-3.39	0.005	0.0057	0.005	110000
1776115740	0.0059	0.0016	37.21	0.0054	0.0059	0.0054	22900
1775856000	0.0043	0.0009	26.47	0.0034	0.0052	0.0034	1276953
1775770140	0.0034	-0.003126	-47.90	0.0053	0.0061	0.0022	4542507
1775683740	0.006526	0	0.00	0.006526	0.006526	0.006526	0
1775597340	0.006526	0	0.00	0.006526	0.006526	0.006526	0
1775510940	0.006526	-0.000474	-6.77	0.006526	0.006526	0.006526	1000
1775164800	0.007	0	0.00	0.007	0.007	0.007	0
1775078400	0.007	0	0.00	0.007	0.007	0.007	78470
1774992540	0.007	0.0003	4.48	0.005	0.007	0.005	221000
1774906080	0.0067	-0.0003	-4.29	0.005	0.0067	0.005	82000
1774646400	0.007	0	0.00	0.007	0.007	0.007	0
1774560000	0.007	0	0.00	0.007	0.007	0.007	0
1774473600	0.007	0	0.00	0.007	0.007	0.007	0
1774387200	0.007	0	0.00	0.007	0.007	0.007	0
1774300800	0.007	-0.001	-12.50	0.007	0.007	0.007	1611
1774042140	0.008	0	0.00	0.008	0.008	0.008	0
1773955740	0.008	0	0.00	0.008	0.008	0.008	0
1773869340	0.008	0.0002	2.56	0.0078	0.009	0.006	441484
1773782700	0.0078	0.001	14.71	0.0068	0.0078	0.00676	297328
1773696120	0.0068	0	0.00	0.005	0.0068	0.005	57250
1773436800	0.0068	0	0.00	0.0068	0.0068	0.0068	0