cbdMD Inc【YCBD】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	-0.0763	-9.71974522293	0.785	0.7999	0.7	187204	0.73214941	CS
4	-0.1145	-13.9091350826	0.8232	0.8599	0.6997	226357	0.77617466	CS
12	0.0003	0.0423489553924	0.7084	1.27	0.63	1443968	0.93406564	CS
26	0.1008	16.5816746175	0.6079	2.56	0.6	6277083	1.43375917	CS
52	-0.2702	-27.6024108693	0.9789	2.56	0.4701	4144943	1.39601256	CS
156	-1.0713	-60.1853932584	1.78	2.56	0.11655	1703644	1.24885281	CS
260	-2.5713	-78.3932926829	3.28	6.25	0.1125	1154178	1.24298147	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
1780957800	0.72	-0.0035	-0.48	0.7201	0.7425	0.7004	135478
1780698600	0.7235	-0.0265	-3.53	0.76	0.79	0.71495	326524
1780612200	0.75	0.0499001	7.13	0.7076	0.7564999	0.70001	200605
1780525800	0.7000999	-0.0499	-6.65	0.74	0.7498	0.7	215114
1780439400	0.75	-0.038	-4.82	0.7791	0.7999	0.7477	123290
1780353000	0.788	-0.004	-0.51	0.785	0.7986	0.76	70488
1780093800	0.792	-0.034	-4.12	0.8152	0.8233	0.766	238622
1780007400	0.826	0.061	7.97	0.7527	0.8599	0.742	629211
1779921000	0.765	0.005	0.66	0.75	0.765551	0.742101	40076
1779834600	0.76	-0.0009	-0.12	0.747	0.7635	0.7351	107413
1779489000	0.7609	-0.0181	-2.32	0.7556	0.7657	0.7301	123205
1779402600	0.779	0.031	4.14	0.7403	0.78	0.7203	133104
1779316200	0.748	-0.002	-0.27	0.7275	0.767501	0.6997	359969
1779229800	0.75	-0.02	-2.60	0.7669	0.7669	0.7231	123132
1779143400	0.77	0.0028	0.36	0.7526	0.77	0.7315	122804
1778884200	0.7672	-0.0431	-5.32	0.78	0.7939	0.7102	332264
1778797800	0.8103	0.0145001	1.82	0.8092	0.8199999	0.7816	235745
1778711400	0.7957999	0.0115999	1.48	0.7684	0.81	0.76	267736
1778625000	0.7842	-0.024	-2.97	0.8008	0.8008	0.741	303548
1778538600	0.8082	-0.0318	-3.79	0.8232	0.8254	0.7674	347928
1778279400	0.84	-0.03	-3.45	0.8601	0.8601	0.8001	194192
1778193000	0.87	-0.0426	-4.67	0.91	0.91	0.81	244294
1778106600	0.9126	0.0626	7.36	0.85	0.9248	0.8176	627478
1778020200	0.85	-0.0059	-0.69	0.834	0.855	0.7885	509117
1777933800	0.8559	-0.0141	-1.62	0.8293	0.86	0.7947999	569694
1777674600	0.87	0.0012	0.14	0.8371	0.87	0.7901	1437947
1777588200	0.8688	0.0013	0.15	0.8427	0.875	0.7824	554436
1777501800	0.8675	-0.0425	-4.67	0.9	0.9	0.7506	1318525
1777415400	0.91	-0.06	-6.19	0.9316	1.03	0.8716	1274203
1777329000	0.97	-0.03	-3.00	0.9813	1.02	0.915	1245226
1777069800	1	-0.01	-0.99	1.01	1.06	0.9201	2749334
1776983400	1.01	0.08	8.60	1.2	1.27	0.9332	37521444
1776897000	0.93	0.0857	10.15	0.8443	1.19	0.7275	21528612
1776810600	0.8443	0.0363	4.49	0.81	0.8443	0.8	173994
1776724200	0.808	0.018	2.28	0.7947999	0.8801	0.786	210338
1776465000	0.79	0.043	5.76	0.7427	0.8	0.7003	221375
1776378600	0.747	-0.032	-4.11	0.78	0.7825	0.685	173169
1776292200	0.779	0.051	7.01	0.711	0.7798	0.711	387436
1776205800	0.728	-0.017	-2.28	0.7312999	0.764	0.71	213642
1776119400	0.745	0.0649	9.54	0.67	0.75	0.66	185180
1775860200	0.6801	0.0262	4.01	0.6728	0.7125	0.6543	202306
1775773800	0.6539	-0.0461	-6.59	0.7	0.7443999	0.63	471646
1775687400	0.7	-0.015	-2.10	0.729	0.753	0.7	139148
1775601000	0.715	-0.0151	-2.07	0.7255	0.75	0.68	370805
1775514600	0.7301	-0.0029	-0.40	0.733	0.7685999	0.72	185990
1775169000	0.733	0.017	2.37	0.7	0.7579	0.67	589001
1775082600	0.716	-0.026	-3.50	0.7272	0.7753	0.6899999	1053258
1774996200	0.742	0.084	12.77	0.68	0.74365	0.67	183994
1774909800	0.658	-0.062	-8.61	0.739	0.739	0.633	269746
1774650600	0.72	-0.0371	-4.90	0.7321	0.7873	0.7073	355621
1774564200	0.7571	-0.0479	-5.95	0.7812	0.8199	0.7272999	817915
1774477800	0.805	0.0361	4.70	0.7714	0.81	0.7606	166632
1774391400	0.7689	0.0081	1.06	0.7635999	0.8	0.738	203121
1774305000	0.7608	0.0808	11.88	0.7123	0.793	0.663	1176997
1774045800	0.68	-0.041	-5.69	0.7178	0.720401	0.68	353795
1773959400	0.721	-0.012	-1.64	0.725	0.74	0.6818	499271
1773873000	0.733	-0.0196	-2.60	0.7526	0.7599	0.7096	270444
1773786600	0.7526	0.0326	4.53	0.75	0.79	0.7066	408405
1773700200	0.72	0.01	1.41	0.7084	0.7385	0.7	391760
1773441000	0.71	-0.02	-2.74	0.7154	0.7229	0.6848999	311313
1773354600	0.73	0.028	3.99	0.6998	0.7386	0.68	240617
1773268200	0.702	0.0318	4.74	0.6899999	0.7276	0.6899999	518351
1773181800	0.6702	-0.0699	-9.44	0.7316	0.7669	0.6697999	542681
1773095400	0.7401	-0.0401	-5.14	0.7605	0.7844	0.72	314869