Totaligent Inc (ID)【TGNT】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	-0.004295	-23.0294906166	0.01865	0.0198	0.0136	113983	0.01625324	CS
4	0.000855	6.33333333333	0.0135	0.04	0.01	1508610	0.02725404	CS
12	0.002255	18.6363636364	0.0121	0.04	0.01	638441	0.0253257	CS
26	-0.006745	-31.9668246445	0.0211	0.04	0.01	396464	0.02488758	CS
52	-0.020645	-58.9857142857	0.035	0.056	0.01	250029	0.02644048	CS
156	-0.004595	-24.2480211082	0.01895	0.056	0.0006	222791	0.02378925	CS
260	-0.023645	-62.2236842105	0.038	0.0795	0.0006	199916	0.02305136	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	0.0159	0.00105	7.07	0.016	0.016	0.0155	126127
1780522140	0.01485	-0.00155	-9.45	0.01546	0.01561	0.0148	81501
1780435740	0.0164	-0.0004	-2.38	0.0198	0.0198	0.0162	252485
1780349340	0.0168	-0.00135	-7.44	0.01845	0.01845	0.0168	64000
1780090080	0.01815	-0.0006	-3.20	0.01865	0.01865	0.0151	45800
1780003320	0.01875	-0.00105	-5.30	0.019	0.019	0.018	55838
1779917340	0.0198	0.001	5.32	0.0179	0.0198	0.0173	216839
1779830940	0.0188	-0.0002	-1.05	0.021	0.021	0.01781	198900
1779484920	0.019	-0.002	-9.52	0.0206	0.02165	0.019	75150
1779398880	0.021	-0.00128	-5.75	0.0238	0.0238	0.0208	218660
1779312300	0.02228	0.00128	6.10	0.023	0.023	0.021	323005
1779225660	0.021	-0.0029	-12.13	0.023	0.0238	0.0185999	908028
1779139740	0.0239	0.0032	15.46	0.0243	0.0243	0.0213	50935
1778880000	0.0207	-0.00198	-8.73	0.0243	0.0243	0.017	339346
1778793900	0.02268	0.00228	11.18	0.023	0.0285	0.0201	964063
1778707380	0.0204	-0.0094	-31.54	0.0188	0.0284	0.017	3463449
1778621340	0.0298	0.0177	146.28	0.0122	0.04	0.01	21029412
1778534940	0.0121	-0.0006	-4.72	0.0131	0.0131	0.0121	70000
1778275200	0.0127	-0.00067	-5.01	0.0135	0.0135	0.0122	180050
1778188920	0.01337	0	0.00	0.01337	0.01337	0.01337	0
1778102520	0.01337	-0.00043	-3.12	0.0138	0.015	0.0126	114851
1778016000	0.0138	0.0013	10.40	0.0126	0.015	0.0126	33850
1777930140	0.0125	-0.00125	-9.09	0.01375	0.01395	0.0125	206000
1777671000	0.01375	-0.00115	-7.72	0.014	0.015	0.013	158180
1777584540	0.0149	-0.00064	-4.12	0.013	0.0184	0.0125	553417
1777498140	0.01554	-0.00246	-13.67	0.0184	0.0184	0.015	182588
1777411800	0.018	0.002	12.50	0.0161	0.018	0.014	1061160
1777325400	0.016	0.0039	32.23	0.0121	0.016	0.0121	111869
1777065780	0.0121	-0.0021	-14.79	0.0124	0.0124	0.0121	17556
1776979740	0.0142	0.0007	5.19	0.01318	0.0142	0.01318	9650
1776893280	0.0135	0	0.00	0.0124	0.0135	0.0124	75500
1776806940	0.0135	-0.00025	-1.82	0.0124	0.0148	0.0124	65642
1776720540	0.01375	0.00015	1.10	0.0124	0.015	0.0124	6390
1776460800	0.0136	-0.0014	-9.33	0.0141	0.0141	0.0122	127510
1776374940	0.015	-0.000395	-2.57	0.016	0.0161	0.01405	257121
1776288360	0.015395	0.000535	3.60	0.014758	0.016	0.01445	135304
1776202140	0.01486	0.00041	2.84	0.0137	0.0152	0.0137	16000
1776115200	0.01445	0	0.00	0.01445	0.01445	0.01445	0
1775856000	0.01445	-0.00055	-3.67	0.015	0.015	0.0137	121450
1775770140	0.015	0.000355	2.42	0.0134	0.0161	0.0134	163400
1775683500	0.014645	-0.004795	-24.67	0.0195	0.0195	0.0135	594743
1775596800	0.01944	-0.00056	-2.80	0.02	0.02	0.018	83247
1775510940	0.02	0.0018	9.89	0.018	0.02135	0.018	96830
1775164920	0.0182	0.0002	1.11	0.019	0.019	0.0182	10000
1775078400	0.018	0.0001	0.56	0.018	0.018	0.018	7700
1774992540	0.0179	-0.0015	-7.73	0.0179	0.0179	0.0179	1400
1774906080	0.0194	-0.0015	-7.18	0.019	0.020045	0.0179	79000
1774646940	0.0208999	0.0030999	17.42	0.021	0.021	0.0178	24455
1774560480	0.0178	-0.0057	-24.26	0.02	0.02065	0.0176	147800
1774473900	0.0235	0.00275	13.25	0.0235	0.0235	0.0175	286637
1774387560	0.02075	-0.0017	-7.57	0.0261	0.0261	0.0177	243082
1774300800	0.02245	-0.00055	-2.39	0.018	0.025	0.0175	299525
1774041960	0.023	-0.002	-8.00	0.02368	0.025	0.021	345974
1773955740	0.025	0.00586	30.62	0.019	0.025	0.019	265022
1773869340	0.01914	0.00209	12.26	0.0201	0.0262	0.0175	532212
1773782700	0.01705	0.00315	22.66	0.0142	0.01705	0.01335	487509
1773696120	0.0139	0.0019	15.83	0.0121	0.0139	0.012	108953
1773437340	0.012	-0.001	-7.69	0.0121	0.0121	0.012	57584
1773350400	0.013	-0.0001	-0.76	0.0131	0.0131	0.013	136536
1773264540	0.0131	0	0.00	0.0131	0.0131	0.0131	0
1773178140	0.0131	0	0.00	0.0131	0.0131	0.0131	0
1773091740	0.0131	0	0.00	0.0131	0.01369	0.0131	61000
1772836140	0.0131	-0.0002	-1.50	0.0131	0.0131	0.0131	770
1772749620	0.0133	0	0.00	0.0133	0.0133	0.0133	0