Able View Global Inc【ABLVW】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	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

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
1781044500	0.0162	-0.0033	-16.92	0.0161	0.019	0.0161	1407
1780958100	0.0195	0.0012	6.56	0.0191	0.0195	0.0191	767
1780698900	0.0183	0	0.00	0.0168999	0.0183	0.0168999	34
1780612500	0.0183	-0.0006	-3.17	0.0189	0.0195	0.0171	3519
1780526100	0.0189	0	0.00	0.0189	0.0189	0.0189	658
1780439700	0.0189	-0.0002	-1.05	0.0168999	0.0189	0.0168999	18692
1780353300	0.0191	0.0022001	13.02	0.0191	0.0191	0.0191	580
1780094100	0.0168999	8.8E-5	0.52	0.018	0.018	0.0168999	1051
1780007700	0.016812	0.000612	3.78	0.0189	0.0189	0.016812	858
1779921300	0.0162	0.0001	0.62	0.0162	0.0189	0.0162	3060
1779834900	0.0161	-0.0009	-5.29	0.0161	0.0162	0.0161	1210
1779489300	0.017	-0.0018	-9.57	0.017	0.018643	0.017	2373
1779402900	0.0188	0.0009	5.03	0.0189	0.0189	0.017	900
1779316500	0.0179	0.0008	4.68	0.0179	0.0179	0.017	590
1779230100	0.0171	0	0.00	0.0171	0.0171	0.0171	4076
1779143700	0.0171	0	0.00	0.0189	0.0189	0.0171	150
1778884500	0.0171	0	0.00	0.0171	0.0171	0.0171	1913
1778798100	0.0171	-0.000101	-0.59	0.0171	0.0172	0.0171	3647
1778711700	0.017201	-0.002199	-11.34	0.0172	0.017201	0.0172	200
1778625300	0.0194	9.3E-5	0.48	0.0194	0.0194	0.0194	200
1778538900	0.019307	-0.000693	-3.47	0.017	0.019307	0.017	232
1778279700	0.02	-0.0013	-6.10	0.0213	0.0213	0.0199	5008
1778193300	0.0213	0.0041	23.84	0.0195	0.0214	0.0195	1850
1778106900	0.0172	-0.0028	-14.00	0.0214999	0.0214999	0.0172	5425
1778020500	0.02	-0.00169	-7.79	0.0213	0.0214	0.02	1398
1777934100	0.02169	0.00459	26.84	0.0213	0.0217	0.02	2966
1777674900	0.0171	-0.0043	-20.09	0.0171	0.0171	0.0171	785
1777588500	0.0214	-0.0001	-0.47	0.0214	0.0214	0.0214	312
1777502100	0.0214999	0	0.00	0.0214999	0.0214999	0.0214999	0
1777415700	0.0214999	0	0.00	0.02	0.0214999	0.0168999	3901
1777329300	0.0214999	0.0044999	26.47	0.016	0.0214999	0.016	3283
1777070100	0.017	-0.0045	-20.93	0.0168999	0.017	0.0168999	250
1776983700	0.0214999	0.0025999	13.76	0.0214999	0.0214999	0.020422	2277
1776897300	0.0189	0	0.00	0.0189	0.0189	0.0189	0
1776810900	0.0189	-0.0011	-5.50	0.0189	0.0214999	0.0189	1100
1776724500	0.02	-0.0005	-2.44	0.02	0.0212	0.02	201
1776465300	0.0205	0.0042001	25.77	0.017	0.0211	0.017	487
1776378900	0.0162999	-0.0053	-24.54	0.0216	0.0216	0.0161	18517
1776292500	0.0216	0.003976	22.56	0.0216	0.0216	0.0216	110
1776206100	0.017624	0	0.00	0.017624	0.017624	0.017624	0
1776119700	0.017624	0	0.00	0.017624	0.017624	0.017624	0
1775860500	0.017624	-0.003376	-16.08	0.0217	0.0217	0.017624	1244
1775774100	0.021	0	0.00	0.021	0.021	0.021	0
1775687700	0.021	0	0.00	0.021	0.021	0.021	0
1775601300	0.021	0.0033	18.64	0.0198	0.021	0.0167	421
1775514900	0.0177	0	0.00	0.0167	0.0177	0.0167	2
1775169300	0.0177	0	0.00	0.0177	0.0177	0.0177	172
1775082900	0.0177	0	0.00	0.0177	0.0177	0.0177	0
1774996500	0.0177	0.0026	17.22	0.0177	0.0177	0.0177	374
1774910100	0.0151	-0.0013	-7.93	0.0151	0.0151	0.0151	629
1774650900	0.0164	-0.0033	-16.75	0.016502	0.016502	0.0164	4814
1774564500	0.0197	0.0032	19.39	0.0197	0.0197	0.0197	103
1774478100	0.0165	-0.000101	-0.61	0.0165	0.0165	0.0165	121
1774391700	0.016601	0	0.00	0.016601	0.016601	0.016601	0
1774305300	0.016601	0.000101	0.61	0.016601	0.016601	0.016601	212
1774046100	0.0165	0	0.00	0.0165	0.0165	0.0165	0
1773959700	0.0165	0	0.00	0.0165	0.0165	0.0165	35
1773873300	0.0165	0	0.00	0.0165	0.0165	0.0165	83
1773786900	0.0165	-0.0068	-29.18	0.0165	0.0165	0.0165	100
1773700500	0.0233	0.0036	18.27	0.0233	0.0233	0.0233	161
1773441300	0.0197	0	0.00	0.0228	0.0228	0.0197	148
1773354900	0.0197	0.00329	20.05	0.0197	0.0197	0.0197	205
1773268500	0.01641	-0.00339	-17.12	0.0165	0.0165	0.01641	506
1773182100	0.0198	0.002872	16.97	0.0198	0.0198	0.0182	502