Voip Pal Com Inc (ID)【VPLM】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	-0.0004	-3.92156862745	0.0102	0.0105	0.0086	2318406	0.00989027	CS
4	0.0017	20.987654321	0.0081	0.0114	0.0081	2528685	0.00969361	CS
12	0.00035	3.7037037037	0.00945	0.0114	0.008	1908964	0.00927201	CS
26	0.0003	3.15789473684	0.0095	0.0158	0.008	2367206	0.01032799	CS
52	0.0031	46.2686567164	0.0067	0.025	0.0052	2628505	0.01053218	CS
156	-0.0382	-79.5833333333	0.048	0.053	0.005	2598073	0.01379305	CS
260	-0.01135	-53.6643026005	0.02115	0.1144	0.005	2372181	0.02293336	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
1782768300	0.0101	0.00042	4.34	0.0097	0.0101	0.0095999	3991656
1782509280	0.00968	0.00022	2.33	0.0095999	0.0097	0.0095999	260850
1782422460	0.00946	-0.00054	-5.40	0.0092	0.01	0.0091	1654503
1782336000	0.01	0.0006151	6.55	0.0101	0.0103	0.0088	4556154
1782250140	0.0093849	-0.001015	-9.76	0.0102	0.0102	0.0086	1128868
1782163500	0.0104	0	0.00	0.0105	0.0107	0.0095	7765432
1781818140	0.0104	0.0002	1.96	0.0099	0.0106	0.0099	3722541
1781731740	0.0102	0.0007	7.37	0.01	0.0114	0.0094	7209107
1781645340	0.0095	0.0005	5.56	0.0097	0.01021	0.00914	5000037
1781558940	0.009	0.00044	5.14	0.0088	0.009	0.008525	846649
1781299740	0.00856	-2.0E-5	-0.23	0.0085	0.00882	0.0081499	1774382
1781213220	0.00858	0.00038	4.63	0.008465	0.0089	0.0083	2918502
1781126940	0.0082	-0.0003	-3.53	0.0085	0.00882	0.0082	1468139
1781040540	0.0085	-0.0003	-3.41	0.0088	0.0088	0.0082	1121599
1780954140	0.0088	-0.0001	-1.12	0.0088	0.0089	0.0085	1932437
1780694940	0.0089	-0.0001	-1.11	0.009	0.00903	0.00865	708396
1780608540	0.009	0.0002	2.27	0.009	0.00912	0.0089599	1110699
1780522140	0.0088	-0.0002	-2.22	0.0088	0.009	0.0086	151583
1780435740	0.009	-0.000325	-3.49	0.0081	0.0092999	0.0081	723479
1780349340	0.009325	-0.000226	-2.37	0.0095999	0.0095999	0.009	665414
1780090080	0.009551	0.000551	6.12	0.0091	0.0097	0.0091	1629621
1780003320	0.009	0	0.00	0.009	0.00925	0.008955	935108
1779917340	0.009	0.0004	4.65	0.0084	0.009175	0.0084	1058647
1779830940	0.0086	-0.000855	-9.04	0.0095	0.0095	0.0083	2452211
1779484920	0.009455	-7.5E-5	-0.79	0.0097	0.0097	0.009455	256585
1779398880	0.00953	0.00013	1.38	0.0094	0.0096399	0.00919	653760
1779312300	0.0094	0.0002	2.17	0.0092999	0.0097	0.0092	3022177
1779225660	0.0092	0.00011	1.21	0.0092	0.0092	0.009	540647
1779139740	0.00909	-1.0E-5	-0.11	0.0092999	0.0092999	0.009	176729
1778880000	0.0091	-8.0E-5	-0.87	0.0092999	0.0092999	0.0086	474381
1778793900	0.00918	0.00038	4.32	0.0088	0.0094	0.0088	683548
1778707380	0.0088	-0.000385	-4.19	0.0097	0.0097	0.0086	378828
1778621340	0.009185	8.5E-5	0.93	0.009	0.0098	0.0088	1898686
1778534940	0.0091	-0.0001	-1.09	0.0094	0.0094	0.0083	622014
1778275200	0.0092	-0.0002	-2.13	0.0094	0.00942	0.0088	2431861
1778188800	0.0094	0.000197	2.14	0.009214	0.0094	0.0088	4779967
1778102520	0.009203	-3.7E-5	-0.40	0.0092999	0.0092999	0.0091	876346
1778016000	0.00924	-2.0E-5	-0.22	0.0091	0.0092999	0.0091	771911
1777930140	0.0092599	0.0004599	5.23	0.0084	0.0092999	0.0084	2252310
1777671000	0.0088	0	0.00	0.00868	0.0088	0.0084	375089
1777584540	0.0088	0.0003	3.53	0.00868	0.0088	0.0084	614698
1777498140	0.0085	-4.0E-5	-0.47	0.0086	0.0086	0.0083	463422
1777411800	0.00854	-0.000195	-2.23	0.00898	0.009	0.0084	1208976
1777325400	0.008735	0.000135	1.57	0.0087	0.0097	0.0086	5337849
1777065780	0.0086	-0.00034	-3.80	0.009	0.009	0.0081	1384107
1776979740	0.00894	0.00073	8.89	0.0083	0.0092	0.0082	1570863
1776893280	0.00821	0.00011	1.36	0.0081	0.0084	0.0081	771281
1776806940	0.0081	-0.000333	-3.95	0.00824	0.0088	0.008	2934436
1776720540	0.008433	-0.000467	-5.25	0.009	0.0091	0.008375	3250534
1776460800	0.0089	-0.0002	-2.20	0.009	0.0091299	0.0081	10673912
1776374940	0.0091	-1.0E-5	-0.11	0.0091	0.0092	0.0085	554556
1776288360	0.00911	-5.0E-5	-0.55	0.0092	0.0092	0.009	744620
1776202140	0.00916	0.00036	4.09	0.0085	0.00916	0.0081	1831114
1776115740	0.0088	-0.00018	-2.00	0.00886	0.00912	0.008635	305713
1775856000	0.00898	7.0E-5	0.79	0.009	0.009	0.0087	167105
1775770140	0.00891	-0.00019	-2.09	0.0091	0.0091	0.0088	276543
1775683500	0.0091	0.0002	2.25	0.009	0.0092	0.0083	1200566
1775596800	0.0089	-0.0003	-3.26	0.00945	0.0097	0.0087	2448789
1775510940	0.0092	0.00013	1.43	0.0088	0.0104	0.0088	4843164
1775164920	0.00907	-0.00018	-1.95	0.00938	0.0095999	0.0085	302000
1775078400	0.00925	0.000265	2.95	0.0092	0.00933	0.009	387510
1774992540	0.008985	-0.00015	-1.64	0.009	0.0092999	0.008985	417672
1774906080	0.009135	-0.001165	-11.31	0.0104	0.0104	0.009	1015388