Able View Global Inc【ABLV】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	0.105	10.7142857143	0.98	1.205	0.93	113096	1.09488755	CS
4	0.4348	66.8717317748	0.6502	1.205	0.65	134034	1.00645714	CS
12	0.385	55	0.7	1.205	0.5401	392656	0.73871196	CS
26	0.3154	40.9823284823	0.7696	1.3	0.5401	365238	0.84649832	CS
52	-0.145	-11.7886178862	1.23	1.77	0.5401	187926	0.85313973	CS
156	-5.295	-82.9937304075	6.38	6.5	0.5401	101307	1.28619745	CS
260	-5.295	-82.9937304075	6.38	6.5	0.5401	101307	1.28619745	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
1780612500	1.085	-0.03	-2.25	1.11	1.11	1.02	118176
1780526100	1.11	-0.02	-1.77	1.1399999	1.1399999	0.9801	150792
1780439700	1.1299999	0.07	6.60	1.06	1.205	0.98	117975
1780353300	1.06	-0.04	-3.64	1.09	1.09	1.06	19779
1780094100	1.1	0.05	4.76	1.05	1.11	0.93	133994
1780007700	1.05	0.05	5.00	0.98	1.085	0.98	142940
1779921300	1	-0.01	-0.99	1.01	1.02	1	121958
1779834900	1.01	-0.02	-1.94	1.01	1.02	1	130889
1779489300	1.03	0	0.00	1.02	1.03	1	124842
1779402900	1.03	-0.01	-0.96	1.01	1.03	1	121708
1779316500	1.04	0.03	2.97	1.01	1.04	1	126596
1779230100	1.01	-0.01	-0.98	0.9894	1.02	0.9894	150074
1779143700	1.02	0	0.00	0.9894	1.02	0.9894	129932
1778884500	1.02	0.01	0.99	1.01	1.03	0.99	117207
1778798100	1.01	-0.03	-2.88	1.04	1.04	1	123673
1778711700	1.04	0.01	0.97	1.01	1.04	1	125758
1778625300	1.03	-0.02	-1.90	1.05	1.05	0.9899	119360
1778538900	1.05	0.24	29.82	0.76	1.08	0.7524999	192196
1778279700	0.8088	0.1388	20.72	0.68	0.93	0.68	389890
1778193300	0.67	-0.035	-4.96	0.6502	0.675	0.65	7080
1778106900	0.705	0.0272	4.01	0.651	0.705	0.651	18510
1778020500	0.6778	-0.0052	-0.76	0.7092	0.7092	0.65	9146
1777934100	0.683	0.079	13.08	0.5858	0.73	0.5858	57205
1777674900	0.604	-0.049	-7.50	0.642	0.6509	0.5979	29388
1777588500	0.653	0.036	5.83	0.6563	0.67	0.622082	33845
1777502100	0.617	-0.1805	-22.63	0.7596	0.785	0.5859	133263
1777415700	0.7975	0.0749	10.37	0.718	0.7999	0.7000999	17284
1777329300	0.7226	-0.0461	-6.00	0.769	0.769	0.6955	82060
1777070100	0.7687	0.0287	3.88	0.76	0.808	0.708	15557
1776983700	0.74	-0.06	-7.50	0.7245	0.81	0.7181	41323
1776897300	0.8	-0.044	-5.21	0.8179999	0.8199	0.7521	57371
1776810900	0.844	0.0641	8.22	0.7252	0.868	0.719	140036
1776724500	0.7799	0.0399	5.39	0.768	0.7899	0.71	476444
1776465300	0.74	0.16	27.59	0.74	0.95	0.6111	14618226
1776378900	0.58	-0.033501	-5.46	0.5959	0.6484	0.5401	4443454
1776292500	0.613501	0.003502	0.57	0.581229	0.65	0.58	2612
1776206100	0.609999	0.004999	0.83	0.6399	0.6399	0.58	1933
1776119700	0.605	0	0.00	0.6866	0.6866	0.605	4266
1775860500	0.605	-0.032999	-5.17	0.6251	0.6251	0.605	640
1775774100	0.637999	0.012998	2.08	0.6866	0.6866	0.6059	5722
1775687700	0.625001	-0.024999	-3.85	0.6221	0.628272	0.6221	1103
1775601300	0.65	0.0299	4.82	0.65	0.65	0.65	655
1775514900	0.6201	0.0101	1.66	0.6	0.662	0.6	14804
1775169300	0.61	-0.013	-2.09	0.61	0.661999	0.61	2086
1775082900	0.623	-0.017999	-2.81	0.64	0.64	0.61	626
1774996500	0.640999	0.020999	3.39	0.62	0.6699	0.62	1122
1774910100	0.62	0	0.00	0.6201	0.6201	0.62	1810
1774650900	0.62	0	0.00	0.61	0.6256	0.61	164
1774564500	0.62	-0.0275	-4.25	0.67	0.67	0.62	1049
1774478100	0.6475	0.0126	1.98	0.63	0.6475	0.625	509
1774391700	0.6349	0	0.00	0.6596999	0.6596999	0.63	104
1774305300	0.6349	0	0.00	0.65	0.65	0.6349	161
1774046100	0.6349	0.0249	4.08	0.65	0.65	0.62	783
1773959700	0.61	-0.035001	-5.43	0.6866	0.6866	0.61	2786
1773873300	0.645001	0.025001	4.03	0.62	0.645001	0.62	639
1773786900	0.62	-0.0301	-4.63	0.6621	0.6621	0.62	5127
1773700500	0.6501	-0.0399	-5.78	0.65	0.689999	0.6202	5727
1773441300	0.6899999	0	0.00	0.662	0.6899999	0.65	1304
1773354900	0.6899999	0.0300009	4.55	0.7	0.73	0.65	2017
1773268500	0.659999	-0.034251	-4.93	0.6899999	0.6899999	0.6501	5738
1773182100	0.69425	0	0.00	0.6899999	0.69425	0.6899999	203
1773095700	0.69425	-0.01785	-2.51	0.6798999	0.69425	0.6798999	1071
1772840100	0.7121	0.0397	5.90	0.64	0.7121	0.64	660
1772753700	0.6724	0.0143	2.17	0.66	0.6724	0.66	1331