Zhuding International Ltd (ID)【ZHUD】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	0.0005	7.46268656716	0.0067	0.0077	0.005	263895	0.00660708	CS
4	0	0	0.0072	0.009	0.005	248118	0.00679324	CS
12	-0.0007	-8.86075949367	0.0079	0.0115	0.005	155671	0.00802552	CS
26	0.0052	260	0.002	0.0169	0.002	187831	0.00989925	CS
52	0.00015	2.12765957447	0.00705	0.0169	0.0003	157818	0.00791503	CS
156	0.0065	928.571428571	0.0007	0.0331	0.0003	464656	0.01388759	CS
260	-0.0078	-52	0.015	0.0331	1.0E-6	484767	0.01163205	CS

個人投資家向けのプロ仕様のツール。

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	0.0072	-0.0001	-1.37	0.0073	0.0073	0.0053	295100
1781731740	0.0073	0.0023	46.00	0.0073	0.0073	0.0054	2800
1781645340	0.005	-0.0014	-21.88	0.0074	0.0074	0.005	209946
1781558940	0.0064	-0.0013	-16.88	0.007	0.0075	0.0057999	450533
1781299740	0.0077	0	0.00	0.0067	0.0077	0.0055	392300
1781213340	0.0077	0	0.00	0.0077	0.0077	0.0077	0
1781126940	0.0077	0.0007	10.00	0.007	0.0077	0.0063	60100
1781040540	0.007	0.001	16.67	0.007	0.007	0.006	254383
1780954140	0.006	0	0.00	0.006	0.006	0.006	0
1780694940	0.006	-0.0011	-15.49	0.0071	0.0071	0.006	1150000
1780608540	0.0071	0	0.00	0.0071	0.0071	0.0071	1785
1780522140	0.0071	0	0.00	0.007	0.0071	0.007	30000
1780435740	0.0071	-0.0003	-4.05	0.0074	0.0074	0.0071	250000
1780349340	0.0074	-0.0011	-12.94	0.0076	0.0082	0.0071	762443
1780090080	0.0085	0.0014	19.72	0.0071	0.0085	0.0071	82200
1780003320	0.0071	-0.0018	-20.22	0.0073	0.0089	0.0071	210017
1779917340	0.0089	0	0.00	0.0089	0.0089	0.0089	0
1779830940	0.0089	-0.0001	-1.11	0.0072	0.0089	0.0072	23517
1779484920	0.009	0	0.00	0.0072	0.009	0.0072	29171
1779398880	0.009	0	0.00	0.0072	0.009	0.0072	60691
1779312060	0.009	0	0.00	0.009	0.009	0.009	0
1779225660	0.009	0	0.00	0.0071	0.009	0.0071	26100
1779139740	0.009	0	0.00	0.0062	0.009	0.0062	41912
1778880000	0.009	0	0.00	0.008	0.009	0.007	424136
1778793900	0.009	0.0006	7.14	0.0079	0.009	0.0065	414441
1778707740	0.0084	0	0.00	0.0084	0.0084	0.0084	0
1778621340	0.0084	0.0004	5.00	0.008	0.0084	0.008	6300
1778534940	0.008	-0.0015	-15.79	0.0084	0.0084	0.008	20000
1778275200	0.0095	0.0001	1.06	0.0092999	0.0095	0.0092999	43000
1778188800	0.0094	0	0.00	0.009	0.0094	0.0081	50125
1778102520	0.0094	0.0009	10.59	0.0086	0.0094	0.0071	73324
1778016000	0.0085	-0.0009	-9.57	0.0084	0.0092999	0.0084	40500
1777930140	0.0094	0	0.00	0.0084	0.0094	0.0084	52000
1777671000	0.0094	0	0.00	0.0082	0.0094	0.0082	3500
1777584600	0.0094	0	0.00	0.0094	0.0094	0.0094	0
1777498200	0.0094	0	0.00	0.0094	0.0094	0.0094	0
1777411800	0.0094	-0.0001	-1.05	0.0082	0.0094	0.006	120338
1777325400	0.0095	0	0.00	0.0071	0.0095	0.0071	1600
1777065780	0.0095	0.001	11.76	0.009	0.0095	0.007	126225
1776979740	0.0085	0	0.00	0.0095	0.0095	0.0085	15000
1776893280	0.0085	-0.0014	-14.14	0.0095	0.0095	0.0085	24750
1776806940	0.0099	0.0019	23.75	0.0099	0.0099	0.0099	3600
1776720540	0.008	-0.0019	-19.19	0.008	0.008	0.008	5965
1776460800	0.0099	0.0011	12.50	0.0075	0.0099	0.007	268600
1776374940	0.0088	0.0008	10.00	0.0089	0.0092	0.0088	82239
1776288360	0.008	-0.001	-11.11	0.009	0.009	0.008	271100
1776202140	0.009	-0.0005	-5.26	0.0095	0.0095	0.0085	130150
1776115740	0.0095	-0.0015	-13.64	0.011	0.0115	0.0095	19321
1775856000	0.011	0.0025	29.41	0.0095	0.011	0.0085	133129
1775770140	0.0085	-0.001	-10.53	0.0085	0.0085	0.0085	13000
1775683500	0.0095	0	0.00	0.0095	0.0095	0.0095	50000
1775596800	0.0095	0.0004	4.40	0.0095	0.0095	0.0095	127666
1775510940	0.0091	-0.0011	-10.78	0.0078	0.0103	0.0078	217450
1775164920	0.0102	0.0008	8.51	0.0077	0.0102	0.0077	259850
1775078400	0.0094	-0.0004	-4.08	0.008	0.0094	0.0063	547550
1774992540	0.0098	-0.0001	-1.01	0.0098	0.0098	0.0098	3000
1774906080	0.0099	0.001	11.24	0.0078	0.0099	0.0078	119450
1774646940	0.0089	0.0012	15.58	0.008	0.0099	0.0078	179000
1774560480	0.0077	-0.0023	-23.00	0.0079	0.0079	0.0075	55000
1774473900	0.01	-0.0011	-9.91	0.008	0.0104	0.008	104410
1774387560	0.0111	0.0024	27.59	0.0088	0.0112	0.0076	461185
1774301160	0.0087	0	0.00	0.0087	0.0087	0.0087	0
1774041960	0.0087	0	0.00	0.0087	0.0087	0.0087	4630
1773955740	0.0087	0	0.00	0.0087	0.0087	0.0087	13500