1933 Industries Inc (ID)【TGIFF】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	0.0064	0.0064	0.0041	31643	0.00534299	CS
4	-0.001165	-15.3998678123	0.007565	0.007565	0.0041	45248	0.005711	CS
12	0.0004	6.66666666667	0.006	0.00945	0.0041	70425	0.00636768	CS
26	-0.0009	-12.3287671233	0.0073	0.0172	0.0041	94452	0.00825969	CS
52	0.0022	52.380952381	0.0042	0.0172	0.0031	142217	0.00734097	CS
156	-0.005235	-44.9935539321	0.011635	0.0223	0.0013	114887	0.00827732	CS
260	-0.0756	-92.1951219512	0.082	0.092	0.0013	150843	0.02760404	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
1780694940	0.0064	0.0008	14.29	0.0047999	0.0064	0.0047	29260
1780608540	0.0056	0.0005	9.80	0.0042	0.00565	0.0042	18441
1780522140	0.0051	0.001	24.39	0.0064	0.0064	0.0051	31500
1780435740	0.0041	-0.0009	-18.00	0.0041	0.0041	0.0041	1014
1780349340	0.005	-0.0014	-21.88	0.0064	0.0064	0.005	78000
1780090080	0.0064	0.0015	30.61	0.0049	0.0064	0.0049	7748
1780003740	0.0049	0	0.00	0.0049	0.0049	0.0049	0
1779917340	0.0049	-0.0003	-5.77	0.0051	0.00576	0.0049	316924
1779830940	0.0052	0	0.00	0.0051	0.0064	0.0051	22499
1779484920	0.0052	-0.0016	-23.53	0.0061	0.0065	0.00519	51300
1779398880	0.0068	0.0007	11.48	0.0065	0.0068	0.006	11900
1779312300	0.0061	-0.0006	-8.96	0.007	0.007	0.0061	10010
1779225660	0.0067	-0.00055	-7.59	0.006136	0.00686	0.006136	16500
1779139740	0.00725	0.00015	2.11	0.0057999	0.00725	0.00569	46050
1778880000	0.0071	0.0006	9.23	0.0065	0.00716	0.0065	138365
1778793900	0.0065	-0.0002	-2.99	0.0065	0.0065	0.0065	265
1778707380	0.0067	-0.0006	-8.22	0.0068	0.0073	0.0067	11000
1778621340	0.0073	-0.000265	-3.50	0.0068	0.0073	0.0068	13694
1778534940	0.007565	0.000565	8.07	0.007565	0.007565	0.007565	10000
1778275200	0.007	-0.0003	-4.11	0.0073	0.0081	0.007	55999
1778188800	0.0073	-0.001125	-13.35	0.0076	0.0076	0.0073	13300
1778102520	0.008425	0.001125	15.41	0.0067	0.008425	0.0067	1566
1778016540	0.0073	0	0.00	0.0073	0.0073	0.0073	0
1777930140	0.0073	-0.0017	-18.89	0.0073	0.0073	0.0073	8854
1777671000	0.009	0.00125	16.13	0.0066	0.009	0.0066	31333
1777584540	0.00775	0.00085	12.32	0.0065	0.00775	0.00645	72781
1777498140	0.0069	-0.0014	-16.87	0.008	0.0085	0.0069	38700
1777411800	0.0083	0.0006	7.79	0.00945	0.00945	0.008	95144
1777325400	0.0077	0.0007	10.00	0.0077	0.0077	0.0073	41050
1777065780	0.007	0.0014	25.00	0.00757	0.00757	0.007	3600
1776979740	0.0056	-0.0018	-24.32	0.0074	0.0075	0.0056	19925
1776893280	0.0074	0.0007	10.45	0.0053	0.0074	0.0053	106733
1776806940	0.0067	-0.000285	-4.08	0.0062	0.0074	0.006	55272
1776720540	0.006985	-0.000915	-11.58	0.0062	0.0076	0.0062	50000
1776460800	0.0079	0.0014	21.54	0.0054	0.0079	0.0054	170700
1776374760	0.0065	0	0.00	0.0065	0.0065	0.0065	0
1776288360	0.0065	0	0.00	0.00785	0.00785	0.0065	7900
1776202140	0.0065	0	0.00	0.0065	0.0065	0.0065	0
1776115740	0.0065	-0.0008	-10.96	0.007	0.007	0.0065	36101
1775856000	0.0073	0.000832	12.86	0.006	0.0075	0.006	229105
1775770140	0.006468	0.000468	7.80	0.005	0.00705	0.005	62347
1775683500	0.006	0.001	20.00	0.0051	0.006	0.0051	20600
1775596800	0.005	-0.00164	-24.70	0.0078	0.0078	0.005	3515
1775510940	0.00664	0.00039	6.24	0.00732	0.00732	0.00664	600
1775164920	0.00625	0.00025	4.17	0.005	0.00625	0.005	2410
1775078400	0.006	0.001	20.00	0.006	0.006	0.006	444960
1774992480	0.005	0	0.00	0.005	0.005	0.005	0
1774906080	0.005	0	0.00	0.005	0.005	0.005	0
1774646880	0.005	0	0.00	0.005	0.005	0.005	0
1774560480	0.005	-0.0025	-33.33	0.0054	0.0054	0.005	436910
1774473900	0.0075	-0.00018	-2.34	0.0065	0.0079	0.0065	301500
1774387560	0.00768	0.000836	12.22	0.007	0.00768	0.007	65243
1774300800	0.006844	0.000644	10.39	0.005	0.00722	0.005	7500
1774041960	0.0062	0.0002	3.33	0.0053	0.0074	0.0053	173582
1773955740	0.006	-5.0E-5	-0.83	0.006	0.006	0.006	10000
1773869340	0.00605	0.00135	28.72	0.0047	0.00605	0.0047	11000
1773782700	0.0047	-0.0006	-11.32	0.0059	0.0074	0.0047	14189
1773696120	0.0053	0	0.00	0.006	0.006	0.0049	184798
1773437340	0.0053	-0.0022	-29.33	0.0047999	0.00625	0.0047999	2266
1773350400	0.0075	0.002	36.36	0.0065	0.0075	0.0065	52000
1773264540	0.0055	-0.0022	-28.57	0.0057	0.00748	0.0055	20216
1773178080	0.0077	0.0002	2.67	0.0044	0.0077	0.0044	356192
1773091740	0.0075	0	0.00	0.0067	0.008	0.0067	16234