AIOS Tech Inc【AIOS】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	1.67	13.9282735613	11.99	14.77	10.8001	115887	12.30453025	CS
4	-2.08	-13.2147395172	15.74	18.625	10.8001	70241	14.20093445	CS
12	13.1314	2484.18463867	0.5286	33.8699	0.3912	268840	16.50916011	CS
26	12.4899	1067.4215879	1.1701	33.8699	0.3912	1266285	2.78172034	CS
52	12.4899	1067.4215879	1.1701	33.8699	0.3912	1266285	2.78172034	CS
156	12.4899	1067.4215879	1.1701	33.8699	0.3912	1266285	2.78172034	CS
260	12.4899	1067.4215879	1.1701	33.8699	0.3912	1266285	2.78172034	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
1782167700	11.66	-1.79	-13.31	13.2	13.45	11.66	142951
1781822100	13.45	1.25	10.25	12.75	13.45	11.23	63990
1781735700	12.2	-0.31	-2.48	12.4	13	10.8001	109314
1781649300	12.51	0.26	2.12	11.99	13.61	11.5001	147293
1781562900	12.25	0.25	2.08	11.76	13.087	11.75	4902
1781303700	12	-0.89	-6.90	13.36	13.61	11.17	17490
1781217300	12.89	-1.91	-12.91	14.9	16.399999	12.8	32512
1781130900	14.8	0.8	5.71	13.95	14.9	13.175	34211
1781044500	14	0.55	4.09	13.41	14.93	11.91	85791
1780958100	13.45	-1.05	-7.24	14.06	14.06	13.22	9551
1780698900	14.5	-1.2	-7.64	15.49	15.49	12.09	3557
1780612500	15.7	0.2	1.29	15.04	15.84	13.77	5569
1780526100	15.5	1.06	7.34	14.97	15.85	14.27	7832
1780439700	14.44	-1.44	-9.07	15.4	15.56	13.85	31829
1780353300	15.88	0.02	0.13	15.27	16.61	15.01	11488
1780094100	15.86	-0.38	-2.34	16.34	16.82	15.025	187738
1780007700	16.239999	1.81	12.54	16.04	17.03	15	125889
1779921300	14.43	-2.35	-14.00	16.14	18.625	14.43	190369
1779834900	16.78	0.72	4.48	15.74	17	15.24	122297
1779489300	16.059999	-1.74	-9.78	17.45	17.8	16.059999	112464
1779402900	17.8	2.56	16.80	14.84	18.7998	14.61	55951
1779316500	15.24	1.17	8.28	13.8	16	13.8	80546
1779230100	14.075	-0.42	-2.86	14.06	15.8	13.01	168606
1779143700	14.49	-0.04	-0.28	15.05	15.05	13.55	13193
1778884500	14.53	-1.64	-10.14	15.57	15.57	14.46	5868
1778798100	16.17	-0.23	-1.40	15.98	16.26	15.08	7952
1778711700	16.399999	-0.84	-4.87	16.9	17.6	15.01	26671
1778625300	17.24	-0.69	-3.85	16.91	17.7488	16.605799	22252
1778538900	17.93	-1.08	-5.68	19.01	19.39	17	27651
1778279700	19.01	-0.34	-1.76	18.81	20.25	16.471	43342
1778193300	19.35	0.55	2.93	19.97	25.9672	18.4715	206886
1778106900	18.8	-0.8	-4.08	19.11	20.5	16.11	127047
1778020500	19.6	4.08	26.29	16	32.4497	16	3310497
1777934100	15.52	-6.48	-29.45	18.2	18.47	14.1	258876
1777674900	22	12.68	136.05	12.14	33.8699	10.64	6685057
1777588500	9.32	0.51	5.79	8.11	10	8.11	98492
1777502100	8.81	-0.17	-1.89	8.57	9.23	8.44	5539
1777415700	8.98	0.7	8.45	8.05	9.4855	7.85	16432
1777329300	8.28	-0.05	-0.61	7.6	8.28	6.54	12148
1777070100	8.331	0.45	5.64	8.6	8.9	8	5342
1776983700	7.8859999	-1.18	-13.05	8.888	8.888	7.824	4387
1776897300	9.07	-2.07	-18.61	8.788	10	8.398	13618
1776810900	11.144	-0.36	-3.10	11.5	11.78	11.096	8798
1776724500	11.5	-0.3	-2.56	11.342	11.799999	11.104	226
1776465300	11.802	0.47	4.15	11.724	11.98	11.2	933
1776378900	11.332	-0.18	-1.55	12.4	12.4	11.222019	1145
1776292500	11.51	0.41	3.69	11.399999	11.799999	11.1	1785
1776206100	11.1	-0.1	-0.91	11.597999	11.848	10.804	979
1776119700	11.202	-0.6	-5.07	11.17	11.51	10.8	2301
1775860500	11.799999	0.18	1.55	12.198	12.4	11.022	7949
1775774100	11.62	-0.15	-1.26	11.024	12.398	10.502	1166
1775687700	11.768	0.39	3.41	11.67	12.358	11.28	435
1775601300	11.379999	0.26	2.37	11.34	11.799999	10.838	532
1775514900	11.116	0.04	0.38	10.2	11.504	10.2	2387
1775169300	11.074	-0.27	-2.38	11.6	12.114	10	6431
1775082900	11.344	-0.42	-3.59	11.78	12.4	10.88	4075
1774996500	11.766	1.4	13.55	10.572	15.2	9.8	72695
1774910100	10.362	0.76	7.92	9.602	10.636	9.602	1258
1774650900	9.602	-1.07	-9.99	10.88	11.363	9.208	1648
1774564500	10.668	-0.94	-8.11	11.612	11.612	10.32	205
1774478100	11.61	0.4	3.53	11.77	12.844739	11.2	628
1774391700	11.213999	-0.83	-6.88	12.043999	12.66	11.112	1172
1774305300	12.042	0	0.02	12.716	13.1	12.021999	888