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	0.0045	0.0053	0.0041	79099	0.00450203	CS
4	0.0003	7.14285714286	0.0042	0.0073	0.0041	34243	0.00478259	CS
12	-0.0005	-10	0.005	0.00945	0.0041	46859	0.00622132	CS
26	-0.0049	-52.1276595745	0.0094	0.0101	0.0041	59013	0.00685315	CS
52	0.0001	2.27272727273	0.0044	0.0172	0.0031	126397	0.00771291	CS
156	-0.0065	-59.0909090909	0.011	0.0223	0.0013	114433	0.00819673	CS
260	-0.0755	-94.375	0.08	0.0835	0.0013	146475	0.02525849	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	0.0045	-0.0006	-11.76	0.0053	0.0053	0.0045	222250
1782941280	0.0051	0.0006	13.33	0.0041	0.0051	0.0041	1070
1782854700	0.0045	0	0.00	0.0045	0.0045	0.0045	0
1782768300	0.0045	0	0.00	0.0041	0.0045	0.0041	50048
1782509280	0.0045	0	0.00	0.0045	0.0045	0.0044	209928
1782422460	0.0045	-0.00025	-5.26	0.0045	0.0053	0.0045	55350
1782336000	0.00475	0.00015	3.26	0.00554	0.00554	0.00475	81928
1782250140	0.0046	-0.0008	-14.81	0.0047	0.0047	0.0046	42000
1782163500	0.0054	-0.00015	-2.70	0.0073	0.0073	0.0054	42600
1781818140	0.00555	0.000555	11.11	0.00566	0.00566	0.00555	6465
1781731740	0.004995	0.000595	13.52	0.0041	0.0061	0.0041	25100
1781645340	0.0044	-0.0006	-12.00	0.0041	0.0052	0.0041	30750
1781558940	0.005	-0.0007	-12.28	0.0042	0.0053	0.0042	2517
1781299740	0.0057	0.0007	14.00	0.0042	0.0057	0.0042	5250
1781213220	0.005	-0.00077	-13.34	0.0053	0.0053	0.005	400
1781126940	0.00577	9.0E-5	1.58	0.0041	0.00577	0.0041	6650
1781040540	0.00568	0.00098	20.85	0.0047	0.00568	0.0047	583
1780954140	0.0047	-0.0017	-26.56	0.0047	0.0047	0.0047	8029
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