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	-0.0046	-29.1139240506	0.0158	0.017	0.0109	33322	0.01306587	CS
4	-0.0126	-52.9411764706	0.0238	0.0238	0.0109	148537	0.01655911	CS
12	-0.0088	-44	0.02	0.04	0.01	618091	0.02525176	CS
26	-0.0099	-46.9194312796	0.0211	0.04	0.01	403029	0.02451619	CS
52	-0.0229	-67.1554252199	0.0341	0.056	0.01	248769	0.02568652	CS
156	-0.0048	-30	0.016	0.056	0.0006	219999	0.02382018	CS
260	-0.0268	-70.5263157895	0.038	0.0795	0.0006	199329	0.0229391	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
1781818140	0.0112	-0.0008	-6.67	0.01445	0.01445	0.0112	38300
1781731740	0.012	-0.001	-7.69	0.0109	0.012	0.0109	21800
1781645340	0.013	0	0.00	0.0126	0.013	0.012	21287
1781558940	0.013	-0.0006	-4.41	0.01547	0.01547	0.0128	68900
1781299740	0.0136	0	0.00	0.01547	0.01547	0.0136	46725
1781213220	0.0136	-0.0011	-7.48	0.0158	0.017	0.0136	7900
1781126940	0.0147	-0.000165	-1.11	0.0157	0.0158	0.0137	54510
1781040540	0.014865	-0.000235	-1.56	0.01576	0.0158	0.014	609452
1780954140	0.0151	-0.0007	-4.43	0.0172	0.0172	0.0151	52700
1780694940	0.0158	-0.0001	-0.63	0.018	0.018	0.0136	603626
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