Bridge SaaS Ltd【BGE】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	-0.002	-8	0.025	0.025	0.021	448755	0.024	DE
4	0.007	43.75	0.016	0.027	0.015	1178894	0.02266547	DE
12	0.009	64.2857142857	0.014	0.027	0.011	780701	0.02058864	DE
26	0.003	15	0.02	0.027	0.011	904245	0.01733714	DE
52	0.005	27.7777777778	0.018	0.027	0.011	652929	0.01756249	DE
156	-0.012	-34.2857142857	0.035	0.082	0.01	416595	0.02351439	DE
260	-0.162	-87.5675675676	0.185	0.185	0.01	336360	0.0259053	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781504100	0.026	0.002	8.33	0.026	0.026	0.026	431667
1781244900	0.024	0	0.00	0.024	0.025	0.024	550717
1781158500	0.024	0	0.00	0.024	0.024	0.024	0
1781072100	0.024	0	0.00	0.024	0.024	0.024	150000
1780985700	0.024	-0.001	-4.00	0.025	0.025	0.021	645547
1780640100	0.025	0.001	4.17	0.025	0.025	0.025	492250
1780553700	0.024	-0.001	-4.00	0.023	0.025	0.023	948466
1780467300	0.025	0.002	8.70	0.022	0.027	0.022	2109913
1780380900	0.023	0	0.00	0.023	0.023	0.023	0
1780294500	0.023	0	0.00	0.023	0.023	0.023	0
1780035300	0.023	0.001	4.55	0.023	0.024	0.023	921574
1779948900	0.022	0	0.00	0.023	0.023	0.02	601563
1779862500	0.022	0.005	29.41	0.017	0.022	0.017	4274456
1779776100	0.017	0.004	30.77	0.016	0.018	0.015	1094457
1779689700	0.013	0	0.00	0.013	0.013	0.013	0
1779430500	0.013	0	0.00	0.013	0.013	0.013	0
1779344100	0.013	0	0.00	0.013	0.013	0.013	0
1779257700	0.013	0	0.00	0.013	0.013	0.013	0
1779171300	0.013	0	0.00	0.013	0.013	0.013	0
1779084900	0.013	0	0.00	0.013	0.013	0.013	0
1778825700	0.013	0	0.00	0.013	0.013	0.013	0
1778739300	0.013	0	0.00	0.013	0.013	0.013	1195902
1778652900	0.013	0	0.00	0.013	0.013	0.013	0
1778566500	0.013	0	0.00	0.013	0.013	0.013	0
1778480100	0.013	0	0.00	0.013	0.013	0.013	0
1778220900	0.013	0	0.00	0.013	0.013	0.013	10000
1778134500	0.013	0	0.00	0.013	0.013	0.013	0
1778048100	0.013	0	0.00	0.013	0.013	0.013	0
1777961700	0.013	0	0.00	0.013	0.013	0.013	0
1777875300	0.013	0	0.00	0.013	0.013	0.013	0
1777616100	0.013	0	0.00	0.013	0.013	0.013	0
1777529700	0.013	0	0.00	0.013	0.013	0.013	0
1777443300	0.013	0	0.00	0.013	0.013	0.013	0
1777356900	0.013	0	0.00	0.013	0.013	0.013	0
1777270500	0.013	0.002	18.18	0.013	0.014	0.013	381919
1777011300	0.011	0	0.00	0.011	0.011	0.011	0
1776924900	0.011	0	0.00	0.011	0.011	0.011	0
1776838500	0.011	0	0.00	0.011	0.011	0.011	0
1776752100	0.011	0	0.00	0.011	0.011	0.011	0
1776665700	0.011	0	0.00	0.011	0.011	0.011	0
1776406500	0.011	0	0.00	0.011	0.011	0.011	0
1776320100	0.011	0	0.00	0.011	0.011	0.011	0
1776233700	0.011	0	0.00	0.011	0.011	0.011	0
1776147300	0.011	0	0.00	0.011	0.011	0.011	0
1776060900	0.011	-0.003	-21.43	0.012	0.012	0.011	912090
1775801700	0.014	0	0.00	0.014	0.014	0.014	29
1775715300	0.014	0	0.00	0.014	0.014	0.014	0
1775628900	0.014	0	0.00	0.014	0.014	0.014	0
1775542500	0.014	0	0.00	0.014	0.014	0.014	29
1775106900	0.014	0	0.00	0.014	0.014	0.014	0
1775020500	0.014	0	0.00	0.014	0.014	0.014	0
1774934100	0.014	0.001	7.69	0.013	0.014	0.013	443133
1774847700	0.013	0	0.00	0.013	0.013	0.013	0
1774588500	0.013	0	0.00	0.013	0.013	0.013	0
1774502100	0.013	0	0.00	0.013	0.013	0.013	10000
1774415700	0.013	0	0.00	0.013	0.013	0.013	0
1774329300	0.013	0	0.00	0.013	0.013	0.013	0
1774242900	0.013	-0.001	-7.14	0.014	0.014	0.013	91275
1773964800	0.014	0	0.00	0.014	0.014	0.014	0
1773878400	0.014	0	0.00	0.014	0.014	0.014	0
1773792000	0.014	0	0.00	0.014	0.014	0.014	0
1773705600	0.014	0	0.00	0.014	0.014	0.014	0
1773619200	0.014	0	0.00	0.014	0.014	0.014	0