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	-0.0027	-12.8571428571	0.021	0.021	0.0153	260965	0.01777044	CS
4	-0.0007	-3.68421052632	0.019	0.0294	0.01472	394801	0.02168589	CS
12	-0.0017	-8.5	0.02	0.034	0.0128	720953	0.02488837	CS
26	0.01015	124.539877301	0.00815	0.034	0.0055	747699	0.01743757	CS
52	0.0083	83	0.01	0.034	0.0055	631791	0.01470801	CS
156	0.0025	15.8227848101	0.0158	0.034	0.0055	624852	0.01460918	CS
260	0.0025	15.8227848101	0.0158	0.034	0.0055	624852	0.01460918	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
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
1775510940	0.0298	-0.0002	-0.67	0.02939	0.0315	0.02873	1388505
1775164920	0.03	-0.0035	-10.45	0.033	0.0335	0.0287	729147
1775078400	0.0335	0.0036	12.04	0.0299	0.0335	0.0287	719563
1774992540	0.0299	0	0.00	0.0299	0.0328	0.0286	1460784
1774906080	0.0299	0.0034	12.83	0.028925	0.0329	0.0267	1602887
1774646940	0.0265	-0.00041	-1.52	0.0298	0.034	0.02475	2173118
1774560480	0.02691	-0.00149	-5.25	0.02938	0.03	0.026725	1027154
1774473900	0.0284	0	0.00	0.0284	0.0284	0.027355	401061
1774387560	0.0284	0.0001	0.35	0.024	0.0284	0.024	47227
1774300800	0.0283	0.0034001	13.66	0.02395	0.0283	0.02245	380915
1774041960	0.0248999	-0.0036	-12.63	0.0287	0.03	0.0206	1226907
1773955740	0.0285	0.0045	18.75	0.024	0.0287	0.02345	561682
1773869340	0.024	2.0E-5	0.08	0.0235	0.024	0.0205	250500
1773782700	0.02398	0.00198	9.00	0.022	0.0243	0.02055	414159
1773696120	0.022	0.00235	11.96	0.0196	0.022	0.019	638424
1773437340	0.01965	-0.00025	-1.26	0.02	0.02	0.0193	115374
1773350400	0.0199	-0.0001	-0.50	0.0191999	0.0199	0.0191999	25500
1773264540	0.02	0	0.00	0.01925	0.02	0.0185	244797
1773178080	0.02	0	0.00	0.02	0.02	0.0191	1367083
1773091740	0.02	0.0011	5.82	0.01736	0.02	0.01725	1354355
1772836140	0.0189	0	0.00	0.016825	0.0189	0.016675	330619