Ondas Inc【1ONDS】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	0.4	3.98406374502	10.04	12.08	9.54	27876	11.0357354	DE
4	2.5	31.4861460957	7.94	12.08	7.36	18134	9.66179659	DE
12	2.04	24.2857142857	8.4	12.08	7.15	8504	9.43846072	DE
26	2.41	30.0124533001	8.03	13.18	6.44	5405	9.45476558	DE
52	4.52	76.3513513514	5.92	13.18	5.92	5023	9.44399827	DE
156	4.52	76.3513513514	5.92	13.18	5.92	5023	9.44399827	DE
260	4.52	76.3513513514	5.92	13.18	5.92	5023	9.44399827	DE

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
1780588500	10.44	0.36	3.57	9.89	10.44	9.5399999	14813
1780502100	10.08	-1.64	-13.99	11.56	11.56	10.08	13482
1780415700	11.72	0.08	0.69	11.4	12.08	11.3	20226
1780329300	11.64	1.32	12.79	11.44	11.72	11.1	24394
1780070100	10.32	-0.8	-7.19	11.56	11.58	10	28180
1779983700	11.12	2.18	24.38	10.04	11.22	9.69	53098
1779897300	8.94	0.32	3.71	8.44	8.97	8.38	15986
1779810900	8.6199999	0.16	1.89	7.97	8.65	7.96	25030
1779724500	8.46	0.48	6.02	8.46	8.46	8.46	260
1779465300	7.98	0.2	2.57	7.95	8.19	7.93	9620
1779378900	7.78	-0.34	-4.19	8.07	8.15	7.78	5417
1779292500	8.1199999	0.3	3.84	7.97	8.1199999	7.95	11601
1779206100	7.82	-0.46	-5.56	8.31	8.41	7.78	13116
1779119700	8.28	-1.24	-13.03	9.3699999	9.3699999	8.25	12626
1778860500	9.52	0.25	2.70	9.43	10.22	9.26	37245
1778774100	9.27	1.65	21.65	7.76	9.27	7.75	75950
1778687700	7.62	0.11	1.46	7.74	7.85	7.48	3823
1778601300	7.51	-0.45	-5.65	7.96	8.01	7.51	4386
1778514900	7.96	0.39	5.15	7.72	7.96	7.44	3702
1778255700	7.57	-0.21	-2.70	7.56	7.66	7.36	2793
1778169300	7.78	-0.05	-0.64	7.94	7.94	7.78	1746
1778082900	7.83	-0.09	-1.14	7.9	8.0399999	7.72	3605
1777996500	7.92	-0.52	-6.16	8.34	8.46	7.86	1564
1777910100	8.44	0.04	0.48	8.7899999	8.85	8.33	8534
1777564500	8.4	0.24	2.94	8.18	8.4	8	1729
1777478100	8.16	-0.81	-9.03	8.76	9.05	8.1	7009
1777391700	8.97	0.04	0.45	9.23	9.23	8.97	5300
1777305300	8.93	-0.07	-0.78	8.93	8.94	8.89	2207
1777046100	9	-0.39	-4.15	9.05	9.05	8.75	1245
1776959700	9.39	-0.31	-3.20	9.39	9.39	9.39	30
1776873300	9.7	0.39	4.19	9.53	9.89	9.5	4951
1776786900	9.31	0.04	0.43	9.33	9.44	9.3	7841
1776700500	9.27	0.64	7.42	8.31	9.27	8.3	2817
1776441300	8.63	0.17	2.01	8.6199999	8.82	8.6199999	4025
1776354900	8.46	0.23	2.79	8.65	8.8	8.4	1250
1776268500	8.23	0.13	1.60	7.98	8.23	7.94	1750
1776182100	8.1	0.51	6.72	8.19	8.27	8.1	1279
1776095700	7.59	-0.2	-2.57	7.55	7.59	7.5	3879
1775836500	7.79	-0.25	-3.11	7.79	7.85	7.79	3095
1775750100	8.0399999	-0.23	-2.78	8.06	8.06	8.0399999	975
1775663700	8.27	0.19	2.35	8.85	8.89	8.27	3918
1775577300	8.08	0.68	9.19	8.22	8.25	7.84	1080
1775145300	7.4	-0.52	-6.57	7.3	7.4	7.3	2100
1775058900	7.92	0.56	7.61	8.02	8.02	7.92	11
1774972500	7.36	0.09	1.24	7.15	7.36	7.15	410
1774886100	7.27	-0.56	-7.15	7.75	7.85	7.19	2623
1774630500	7.83	-0.65	-7.67	8.3	8.3	7.68	2294
1774544100	8.48	-0.86	-9.21	8.86	8.86	8.48	1191
1774457700	9.34	-0.26	-2.71	9.52	9.74	9.24	2865
1774371300	9.6	0.8	9.09	9.43	9.6	9.31	4116
1774284900	8.8	-0.05	-0.56	8.44	8.84	8.44	1153
1774025700	8.85	-0.1	-1.12	9.26	9.26	8.85	1405
1773939300	8.95	-0.65	-6.77	9.5399999	9.5399999	8.89	3430
1773852900	9.6	0.21	2.24	9.8699999	10.08	9.6	4706
1773766500	9.39	0.43	4.80	9.18	9.39	9	9439
1773680100	8.96	-0.29	-3.14	8.41	9.39	8.41	2450
1773420900	9.25	0.73	8.57	9.14	9.35	9.09	3572
1773334500	8.52	0.07	0.83	8.4	8.89	8.4	6816
1773212400	8.45	0	0.00	8.45	8.45	8.45	0
1773126000	8.45	0	0.00	8.45	8.45	8.45	0
1773039600	8.45	0	0.00	8.45	8.45	8.45	0
1772780400	8.45	0	0.00	8.45	8.45	8.45	0
1772694000	8.45	0	0.00	8.45	8.45	8.45	0