VeeMost Technologies Inc (ID)【VMST】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	0.0006	3.35195530726	0.0179	0.019	0.015	310188	0.01724216	CS
4	0.0002	1.09289617486	0.0183	0.023	0.0147	331316	0.0182656	CS
12	-0.0082	-30.7116104869	0.0267	0.0339	0.0128	536698	0.02210695	CS
26	0.0125	208.333333333	0.006	0.034	0.0055	695230	0.01911712	CS
52	0.006	48	0.0125	0.034	0.0055	617873	0.01511779	CS
156	0.0027	17.0886075949	0.0158	0.034	0.0055	606773	0.01473411	CS
260	0.0027	17.0886075949	0.0158	0.034	0.0055	606773	0.01473411	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
1783373340	0.0185	0.0015	8.82	0.016	0.0185	0.015	316300
1783027740	0.017	0.0003	1.80	0.018	0.018	0.016045	282335
1782941280	0.0167	-0.00182	-9.83	0.0168999	0.018	0.0152	641418
1782854880	0.0185199	-0.00048	-2.53	0.01829	0.0185199	0.0166	294000
1782768300	0.019	0.002	11.76	0.0179	0.019	0.0179	23000
1782509280	0.017	-0.00171	-9.14	0.017366	0.019	0.017	266660
1782422460	0.01871	-0.00379	-16.84	0.02065	0.02065	0.018	304930
1782336000	0.0225	0.0045	25.00	0.018	0.0225	0.017	151000
1782250140	0.018	-0.00027	-1.48	0.0172019	0.0197	0.0172019	59900
1782163500	0.01827	-0.00108	-5.58	0.0197	0.0197	0.0171	191088
1781818140	0.01935	0.00095	5.16	0.01835	0.01949	0.0175	65320
1781731740	0.0184	-0.0016	-8.00	0.022	0.022	0.018	171950
1781645340	0.02	-0.0025	-11.11	0.0222	0.0222	0.01799	669147
1781558940	0.0225	0.0062001	38.04	0.0156	0.023	0.0156	816081
1781299740	0.0162999	-0.00147	-8.27	0.0175	0.01774	0.0156	807115
1781213220	0.01777	0.00227	14.65	0.015685	0.0181	0.01565	268271
1781126940	0.0155	-0.000825	-5.05	0.016	0.016	0.0147	364370
1781040540	0.016325	-5.8E-5	-0.35	0.016	0.0171	0.0156	521140
1780954140	0.016383	-0.001917	-10.48	0.0183	0.0183	0.016	65955
1780694940	0.0183	0.0023	14.38	0.016	0.0188	0.0153	376597
1780608540	0.016	-0.00225	-12.33	0.0173	0.0173	0.0156	359200
1780522140	0.01825	0.00075	4.29	0.017615	0.01825	0.017615	10088
1780435740	0.0175	-0.0017	-8.85	0.018	0.0191999	0.01739	485000
1780349340	0.0191999	-0.0008	-4.00	0.01975	0.02	0.018053	302790
1780090080	0.02	0	0.00	0.021	0.021	0.018	147745
1780003320	0.02	0.0003	1.52	0.0195	0.02085	0.01762	1660590
1779917340	0.0197	0.0001601	0.82	0.0191999	0.0219	0.01472	565652
1779830940	0.0195399	-0.00236	-10.78	0.0219	0.0219	0.019	134095
1779484920	0.0219	0.003	15.87	0.0199	0.0219	0.0184	147000
1779398880	0.0189	-0.0011	-5.50	0.0191	0.02	0.01805	229040
1779312300	0.02	-0.002	-9.09	0.0191	0.0219	0.0191	53601
1779225660	0.022	-0.001	-4.35	0.023	0.023	0.02	137000
1779139740	0.023	-0.0049	-17.56	0.02438	0.0247	0.023	101003
1778880000	0.0279	0.0039	16.25	0.023	0.0294	0.02	1486536
1778793900	0.024	0.003125	14.97	0.0211	0.024	0.02	413490
1778707380	0.020875	0.00028	1.36	0.02055	0.022	0.02055	6730
1778621340	0.020595	-0.001603	-7.22	0.02	0.0218	0.019	216574
1778534940	0.022198	0.000798	3.73	0.0191	0.022198	0.0191	234248
1778275200	0.0214	0.0004	1.90	0.019	0.022	0.018	810828
1778188800	0.021	0.003	16.67	0.021	0.021	0.016	55400
1778102520	0.018	0	0.00	0.01735	0.0183	0.016	91699
1778016000	0.018	-0.0008	-4.26	0.01749	0.01805	0.0162	91384
1777930140	0.0188	0.0003	1.62	0.0153	0.0213	0.0153	157311
1777671000	0.0185	-0.0001	-0.54	0.0187	0.0187	0.0153	109916
1777584540	0.0185999	0.0005999	3.33	0.01695	0.0185999	0.01519	252138
1777498140	0.018	-0.0034	-15.89	0.019	0.019	0.018	151132
1777411800	0.0214	-0.0021	-8.94	0.021509	0.02283	0.0165	1369119
1777325400	0.0235	0	0.00	0.0235	0.025	0.0217	397337
1777065780	0.0235	0.0006	2.62	0.021708	0.0239	0.0199	277790
1776979740	0.0229	0.0064	38.79	0.0199	0.0264	0.0168999	702785
1776893280	0.0165	0.0006	3.77	0.0168999	0.0168999	0.016315	182320
1776806940	0.0159	-0.0041	-20.50	0.0196	0.0199	0.0128	1693926
1776720540	0.02	-0.00156	-7.24	0.0203	0.022	0.0191	673972
1776460800	0.02156	-0.00054	-2.44	0.0222	0.0222	0.02	584205
1776374940	0.0221	0.00093	4.39	0.02114	0.0221	0.01925	885810
1776288360	0.02117	-0.00883	-29.43	0.0299	0.0315	0.0198	4421614
1776202140	0.03	-0.0037	-10.98	0.031585	0.0339	0.0276	1704117
1776115740	0.0337	0.007	26.22	0.0267	0.0337	0.0248999	2948308
1775856000	0.0267	0.00407	17.98	0.0229	0.0267	0.020045	875094
1775770140	0.02263	-0.00537	-19.18	0.028	0.028	0.0205	1875949
1775683500	0.028	-0.0015	-5.08	0.029	0.029	0.0224	1006294
1775596800	0.0295	-0.0003	-1.01	0.0298	0.0299	0.02752	669037