Color Star Technology Company Ltd【ADD】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	-1.695	-22.495023225	7.535	7.535	5.13	2501945	7.13339055	CS
4	-12.22	-67.6633444075	18.06	18.55	5.13	2416651	10.95569237	CS
12	-54.62	-90.3407211379	60.46	185	5.13	2782510	42.96637841	CS
26	-18.46	-75.9670781893	24.3	185	5.13	2308775	45.34476893	CS
52	-20.16	-77.5384615385	26	185	5.13	1276856	44.29718554	CS
156	-105.16	-94.7387387387	111	277.8	5.13	699028	52.32112952	CS
260	-105.16	-94.7387387387	111	277.8	5.13	699028	52.32112952	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
1732145700	5.8	0.47	8.82	5.39	5.83	5.21	41713
1732059300	5.33	-0.21	-3.79	5.53	5.9	5.14	95695
1731972900	5.54	0.31	5.93	5.16	6.215	5.16	69722
1731713700	5.23	-1.95	-27.16	5.86	6.57	5.13	124278
1731627300	7.18	-0.62	-7.95	7.6	7.7	6.11	125056
1731540900	7.8	-4.5	-36.59	9.01	9.52	7.02	141921
1731454500	12.3	-1.78	-12.64	14.01	14.14	11.62	50541
1731368100	14.08	-1.75	-11.05	15.83	16.21	13.469999	37692
1731108900	15.83	-0.9	-5.38	16.15	16.325099	15.299999	16926
1731022500	16.73	1.05	6.70	15.7	17.4	15.7	20887
1730936100	15.68	-0.6	-3.69	16.28	16.28	15.299999	10441
1730849700	16.28	-0.22	-1.33	16.1	16.6	15.9	5565
1730763300	16.5	0.88	5.63	16	16.86	15.85	12304
1730500500	15.62	0.19	1.23	15.43	15.889	15	3834
1730414100	15.43	-1.17	-7.05	16.1	16.76	15.2	8546
1730327700	16.6	-0.08	-0.48	16.68	17	16.3	5435
1730241300	16.68	-0.34	-2.00	17	17	15.93	12424
1730154900	17.02	-0.58	-3.30	17.73	17.95	16.719999	12178
1729895700	17.599999	-0.01	-0.06	18	18.2	17.05	8493
1729809300	17.61	-0.45	-2.49	18.06	18.55	17	15705
1729722900	18.06	-1.94	-9.70	19.46	20	17.8	17021
1729636500	20	0.5	2.56	18.92	20.71	18.92	15393
1729550100	19.5	1.15	6.27	18.23	20.349999	18.16	12933
1729290900	18.35	0.25	1.38	17.16	18.54	17.16	12039
1729204500	18.099999	0.23	1.29	17.76	18.38	17.599999	33528
1729118100	17.87	-0.42	-2.30	18.3	18.99	17.2	11897
1729031700	18.29	1.06	6.15	17.72	19.64	17.06	21903
1728945300	17.23	-0.92	-5.07	18	18	16.41	26054
1728686100	18.15	-1.17	-6.06	19.2	20.22	17.7	31134
1728599700	19.32	-1	-4.92	19.439999	20.38	18.5	33724
1728513300	20.32	-1.2	-5.58	20.5	21.17	19.22	33180
1728426900	21.52	0.52	2.48	21	24.51	20	83375
1728340500	21	-5.71	-21.38	26.88	26.9	20.7	118956
1728081300	26.71	-18.29	-40.64	41.8	42.5	25.8	148952
1727994900	45	-60	-57.14	119	121	44	113806
1727908500	105	15.16	16.87	95.86	113.99999	95.86	17926
1727822100	89.84	-12.16	-11.92	103	103	84.6	12412
1727735700	102	-11	-9.73	111	115.99999	102	10045
1727476500	112.99999	-14	-11.02	122	123	104.86	16773
1727390100	127	-13	-9.29	140	141	123	9008
1727303700	140	-2	-1.41	144	160	135	19524
1727217300	142	-12	-7.79	158	161	139.86	4785
1727130900	154	-16	-9.41	170	172	144	8676
1726871700	170	1	0.59	178	185	164	11432
1726785300	169	33	24.26	143	182	139	21852
1726698900	136	-21	-13.38	157	167.93	132.03	11858
1726612500	157	25	18.94	136	162.95999	124	22326
1726526100	132	-11	-7.69	137	160	124.5	19458
1726266900	143	22	18.18	120	149	105	32157
1726180500	121	26.5	28.04	91.27	123	83.1	25322
1726094100	94.5	29.49	45.36	60.46	94.53	60.46	42309
1726007700	65.01	-5.99	-8.44	70	74	57.48	68866
1725921300	71	2.46	3.59	69.46	77	68.01	22445
1725662100	68.54	11.94	21.10	56.65	69.67	50.9	14798
1725575700	56.599999	1.44	2.61	55	64	53	17912
1725489300	55.16	4.8	9.53	42	60	42	16465
1725402900	50.36	-11.62	-18.75	62.37	64	42.01	13831
1725057300	61.98	-0.53	-0.85	64	69.99	59.019999	8684
1724970900	62.51	-0.5	-0.79	60.46	68	58.004999	23839
1724884500	63.01	-21.09	-25.08	83	90.8	60	31574
1724798100	84.1	-5.61	-6.25	89	95	78	48911
1724711700	89.71	3.1	3.58	86	93.2	86	8806
1724452500	86.61	-8.5	-8.94	94	100	76	38290
1724366100	95.11	10.1	11.88	88.17	110	86.009999	51056
1724279700	85.009999	8.01	10.40	75	91.71	68	44043