Telkonet Inc (PK)【TKOI】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	-0.0075	-26.3157894737	0.0285	0.04	0.0197	1275900	0.0302571	CS
4	0.014	200	0.007	0.04	0.0031	2182323	0.02595245	CS
12	0.013	162.5	0.008	0.04	0.0031	933460	0.02325886	CS
26	0.0068	47.8873239437	0.0142	0.04	0.0031	519063	0.0216731	CS
52	0.0165	366.666666667	0.0045	0.04	0.0012	378913	0.01845941	CS
156	0.00078	3.85756676558	0.02022	0.04	0.0003	235357	0.01228164	CS
260	-0.0232	-52.4886877828	0.0442	0.065	0.0003	195091	0.01784657	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
1781818140	0.021	-0.005	-19.23	0.0254	0.0265	0.02	562062
1781731740	0.026	-0.0009	-3.35	0.02275	0.0265	0.0197	1184057
1781645340	0.0269	-0.0071	-20.88	0.036	0.036	0.022	2249525
1781558940	0.034	0.001	3.03	0.03497	0.035	0.033	802018
1781299740	0.033	-0.0025	-7.04	0.0366	0.0369	0.0291	659846
1781213220	0.0354999	0.0069999	24.56	0.0285	0.04	0.0279	1484053
1781126940	0.0285	-0.0001	-0.35	0.0266	0.0291	0.024	769074
1781040540	0.0286	-0.0036	-11.18	0.0322	0.0349	0.022	2608388
1780954140	0.0322	-0.002	-5.85	0.03475	0.0379	0.031	2990765
1780694940	0.0342	0.0112	48.70	0.023	0.0345	0.0191999	3987792
1780608540	0.023	-0.0045	-16.36	0.0259	0.02872	0.023	900834
1780522140	0.0275	-0.0008	-2.83	0.0297	0.0299	0.0218	3180232
1780435740	0.0283	0.0088	45.13	0.0185	0.0283	0.0155	4609797
1780349340	0.0195	-0.001288	-6.20	0.0214999	0.0246	0.016185	2535866
1780090080	0.020788	0.012888	163.14	0.0079	0.0208999	0.007235	12492379
1780003320	0.0079	0	0.00	0.0073	0.0079	0.00622	137500
1779917340	0.0079	0.0022	38.60	0.0034	0.0079	0.0034	40000
1779830940	0.0057	0.0006	11.76	0.005	0.008	0.0031	583850
1779484920	0.0051	-0.0019	-27.14	0.0079	0.0092	0.0051	196766
1779398880	0.007	0	0.00	0.007	0.009	0.0054	51400
1779312300	0.007	-0.0021	-23.08	0.0079	0.0079	0.007	1135
1779225900	0.0091	0	0.00	0.0091	0.0091	0.0091	0
1779139500	0.0091	0	0.00	0.0091	0.0091	0.0091	0
1778880300	0.0091	0	0.00	0.0091	0.0091	0.0091	0
1778793900	0.0091	0.001595	21.25	0.007395	0.0091	0.007395	15560
1778707380	0.007505	-0.001695	-18.42	0.007505	0.007505	0.007505	1500
1778621340	0.0092	0.0011	13.58	0.0082	0.0094	0.006	1005977
1778534940	0.0081	-0.0009	-10.00	0.0081	0.0081	0.0081	255
1778275200	0.009	0.0009	11.11	0.009	0.009	0.009	1455
1778188800	0.0081	-0.0009	-10.00	0.0081	0.0081	0.0081	4746
1778102520	0.009	0.0009	11.11	0.009	0.009	0.009	1335
1778016000	0.0081	-0.0019	-19.00	0.0095999	0.0095999	0.0081	101320
1777930140	0.01	0.0003601	3.74	0.0095999	0.01	0.0095999	10407
1777671000	0.0096399	4.0E-5	0.42	0.0092	0.0096399	0.0092	325
1777584540	0.0095999	-0.0004	-4.00	0.0095999	0.00975	0.0095	210310
1777498140	0.01	-0.0017	-14.53	0.01185	0.01185	0.0092	153155
1777411800	0.0117	0.00045	4.00	0.01	0.0117	0.0095	1328510
1777325400	0.01125	-0.00225	-16.67	0.01	0.01125	0.01	712445
1777065780	0.0135	0.0035	35.00	0.0092	0.014	0.0092	1721198
1776979740	0.01	-0.0042	-29.58	0.00985	0.01274	0.00955	801464
1776893280	0.0142	0.002	16.39	0.01215	0.0143	0.00916	1097559
1776806940	0.0122	-0.002	-14.08	0.0144	0.0144	0.0122	50505
1776720540	0.0142	0.0004	2.90	0.01295	0.0142	0.0119	179712
1776460800	0.0138	-0.0002	-1.43	0.012452	0.014	0.0121	125363
1776374940	0.014	0.0018	14.75	0.0122	0.014	0.0121	155898
1776288360	0.0122	-0.0008	-6.15	0.013427	0.0144	0.0122	524985
1776202140	0.013	0.0007	5.69	0.0125	0.013	0.0115	318912
1776115740	0.0123	0.0003	2.50	0.0108	0.0123	0.010128	362844
1775856000	0.012	0	0.00	0.0119	0.012	0.01145	62796
1775770140	0.012	0.0018	17.65	0.013025	0.014	0.011	43820
1775683500	0.0102	0	0.00	0.0121	0.0121	0.0102	20995
1775596800	0.0102	-0.0038	-27.14	0.0102	0.013164	0.0102	4475
1775510940	0.014	0.0002	1.45	0.014	0.014	0.0102	13285
1775164920	0.0138	0.0037	36.63	0.01205	0.0138	0.0102	34580
1775078400	0.0101	-0.0019	-15.83	0.014	0.014	0.0101	107823
1774992540	0.012	0.0029	31.87	0.01175	0.015	0.0085	236740
1774906080	0.0091	-0.003	-24.79	0.0121	0.015	0.0091	61450
1774646940	0.0121	0	0.00	0.0068	0.0121	0.0068	278177
1774560480	0.0121	0.0051	72.86	0.008	0.0121	0.007	125120
1774473900	0.007	-0.0015	-17.65	0.0085	0.0085	0.007	11205
1774387560	0.0085	0.0024	39.34	0.0073	0.0085	0.007235	5720
1774300800	0.0061	0.0002	3.39	0.00725	0.0085	0.0061	44395