T M M Inc (ID)【TMMI】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	-0.000585	-7.3125	0.008	0.008725	0.0066	181924	0.00719261	CS
4	-0.000385	-4.9358974359	0.0078	0.013385	0.003	385681	0.00676386	CS
12	-0.001585	-17.6111111111	0.009	0.013385	0.003	202054	0.00762368	CS
26	-0.004335	-36.8936170213	0.01175	0.018007	0.003	164706	0.00916065	CS
52	-0.009085	-55.0606060606	0.0165	0.0224	0.003	158172	0.01161262	CS
156	-0.009085	-55.0606060606	0.0165	0.03455	0.0008	271218	0.01238656	CS
260	-0.032485	-81.4160401003	0.0399	0.108	0.0008	295308	0.01965302	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	0.007415	0.000545	7.93	0.007005	0.0078	0.007005	159750
1780608540	0.00687	-0.00063	-8.40	0.00705	0.0072	0.0066	81578
1780522140	0.0075	0.0009	13.64	0.00705	0.0075	0.0066	43110
1780435740	0.0066	-0.0019	-22.35	0.00865	0.008725	0.0066	508930
1780349340	0.0085	0.0005	6.25	0.0085	0.0085	0.008	183650
1780090080	0.008	0	0.00	0.008	0.008	0.008	92350
1780003320	0.008	0	0.00	0.008	0.008	0.008	3250
1779917340	0.008	0	0.00	0.008	0.008	0.008	192822
1779830940	0.008	0.0002	2.56	0.008	0.008	0.008	64500
1779484920	0.0078	-0.0022	-22.00	0.01	0.01	0.0078	477225
1779398880	0.01	0.0045	81.82	0.006	0.013385	0.0057999	2006340
1779312300	0.0055	0.0024	77.42	0.005	0.0055	0.0043	384050
1779225660	0.0031	-0.0029	-48.33	0.00605	0.00605	0.003	1911394
1779139740	0.006	-0.0015	-20.00	0.00735	0.00735	0.0055	634911
1778880000	0.0075	-0.0006	-7.41	0.0078	0.0078	0.0075	283630
1778793900	0.0081	0.0005	6.58	0.0081	0.0081	0.0081	3086
1778707380	0.0076	-0.00055	-6.75	0.0081499	0.0081499	0.0076	68740
1778621340	0.0081499	0.0003499	4.49	0.0085	0.0085	0.0081499	2450
1778534400	0.0078	0	0.00	0.0078	0.0078	0.0078	0
1778275200	0.0078	-0.000308	-3.80	0.0078	0.0078	0.0078	250
1778188800	0.008108	0.000308	3.95	0.0085679	0.0085679	0.008108	6000
1778102520	0.0078	-0.00063	-7.47	0.0078	0.0078	0.0078	51800
1778016000	0.00843	0.00026	3.18	0.0092	0.0092	0.00843	52000
1777930200	0.00817	0	0.00	0.00817	0.00817	0.00817	0
1777671000	0.00817	-0.00038	-4.44	0.0092	0.0092	0.0079	134336
1777584540	0.00855	0.00035	4.27	0.0082	0.0088	0.0079	294800
1777498140	0.0082	0	0.00	0.0087	0.0087	0.0082	101244
1777411800	0.0082	-0.0003	-3.53	0.0082	0.0082	0.0082	7885
1777325400	0.0085	-0.000636	-6.96	0.0092	0.0092	0.0085	75423
1777065780	0.009136	0.000536	6.23	0.0085	0.009136	0.0085	10677
1776979740	0.0086	0.0005	6.17	0.0082	0.00872	0.0082	111400
1776893280	0.0081	-0.0026	-24.30	0.0107	0.0107	0.0078	662237
1776806940	0.0107	0.0002	1.90	0.0107	0.0107	0.0107	2100
1776720540	0.0105	0.000286	2.80	0.0105	0.0105	0.0105	10000
1776460800	0.010214	0.001014	11.02	0.0092	0.0105	0.0092	62500
1776374940	0.0092	-0.0017	-15.60	0.010475	0.010475	0.0092	88528
1776288360	0.0109	-5.0E-5	-0.46	0.0109	0.0109	0.01	32500
1776202140	0.01095	0.001301	13.48	0.009831	0.011	0.0087	147600
1776115740	0.009649	0.000449	4.88	0.008	0.009649	0.008	9875
1775856000	0.0092	0	0.00	0.0091	0.01	0.0091	47136
1775769900	0.0092	0	0.00	0.0092	0.0092	0.0092	0
1775683500	0.0092	-0.0009	-8.91	0.012	0.012	0.0092	245450
1775597340	0.0101	0	0.00	0.0101	0.0101	0.0101	0
1775510940	0.0101	-0.00012	-1.17	0.011	0.011	0.0101	2131
1775164920	0.01022	0.00102	11.09	0.01022	0.01022	0.01022	1685
1775078400	0.0092	-0.000396	-4.13	0.011	0.011	0.0092	20705
1774992540	0.009596	0.000396	4.30	0.0085	0.009596	0.0085	57300
1774906080	0.0092	-0.0003	-3.16	0.0092	0.0092	0.0092	10000
1774646940	0.0095	0	0.00	0.01	0.01	0.0095	24824
1774560480	0.0095	0	0.00	0.011	0.011	0.0095	194200
1774473900	0.0095	-0.0006	-5.94	0.01	0.01	0.0095	248946
1774387560	0.0101	-0.00015	-1.46	0.011	0.011	0.0101	7411
1774300800	0.01025	0.00165	19.19	0.00989	0.01025	0.00989	35022
1774041960	0.0086	-0.0014	-14.00	0.0101	0.0101	0.0086	42000
1773955740	0.01	-0.0012	-10.71	0.011	0.011	0.01	79048
1773869100	0.0112	0	0.00	0.0112	0.0112	0.0112	0
1773782700	0.0112	0.001235	12.39	0.011	0.012	0.0106	77180
1773696120	0.009965	-3.5E-5	-0.35	0.01	0.0102799	0.009965	325100
1773437340	0.01	0	0.00	0.009	0.0109	0.009	487550
1773350400	0.01	0	0.00	0.009	0.01	0.009	14015
1773264540	0.01	0.0015	17.65	0.01	0.01	0.01	10000
1773178080	0.0085	-0.0014	-14.14	0.01035	0.01035	0.0085	40000
1773091740	0.0099	0.0007	7.61	0.0099	0.0099	0.0099	95500
1772836140	0.0092	-0.0007	-7.07	0.011	0.011	0.0092	65495