AST SpaceMobile Inc【ASTS】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	-5.36	-4.72413185264	113.46	118.74	101.1	27580550	111.14031998	CS
4	41.31	61.8505764336	66.79	133.8599	66.11	27578299	100.46481013	CS
12	19.085	21.4402067067	89.015	133.8599	63.43	19173703	91.27233074	CS
26	36.74	51.485426009	71.36	133.8599	61.4	16984907	91.33749004	CS
52	80.05	285.383244207	28.05	133.8599	27.7202	14797306	76.03744767	CS
156	102.46	1816.66666667	5.64	133.8599	1.97	10275029	46.66270633	CS
260	99.95	1226.3803681	8.15	133.8599	1.97	6855785	42.78536531	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	107.29	-0.44	-0.41	103.35	111.57	101.1	16814059
1780526100	107.73	-10.44	-8.83	113.48	114.34	106.29	17745740
1780439700	118.17	12.52	11.85	109.9	118.74	108.8	21311753
1780353300	105.65	-7.76	-6.84	108.98	111.28	101.21	27157373
1780094100	113.41	-19.68	-14.79	113.46	115.5	105.37	54873824
1780007700	133.09	3.49	2.69	126.76	133.8599	122	21598582
1779921300	129.6	9.9	8.27	124	131.19999	118.04	36273989
1779834900	119.7	13.84	13.07	112.595	127.1	112.46	48189117
1779489300	105.86	9.63	10.01	98.52	107.59	98.41	30595154
1779402900	96.23	6.65	7.42	89.4	97.645	88.85	24703802
1779316500	89.58	1.48	1.68	87.26	92.57	86.49	19953861
1779230100	88.1	1.27	1.46	85.38	90.95	78.6579	21609073
1779143700	86.83	3.16	3.78	87.78	89.96	81.83	25002063
1778884500	83.67	0.66	0.80	78.95	86.149	77.08	21676561
1778798100	83.01	8.2	10.96	76.65	84.505	74.55	27145529
1778711700	74.81	1.85	2.54	72.665	77.675	71.6001	14949320
1778625300	72.96	-9.59	-11.62	73.43	79.8669	69.92	32760869
1778538900	82.55	7.5	9.99	78.07	84.94	75.9	39057810
1778279700	75.05	9.7	14.84	66.79	75.4	66.11	22569210
1778193300	65.349999	-5.33	-7.54	72.38	73.7499	64.91	19387962
1778106900	70.68	6.81	10.66	66.269999	71.49	65.75	18338273
1778020500	63.87	-4.56	-6.66	68.85	68.85	63.43	19755740
1777934100	68.43	-2.46	-3.47	70.22	70.58	68.045	12499502
1777674900	70.89	-3.01	-4.07	74.03	74.61	70.6101	13392644
1777588500	73.9	4.05	5.80	72.28	74.36	70.14	13458932
1777502100	69.85	-2.03	-2.82	71.21	71.23	67.49	14945740
1777415700	71.88	-5.32	-6.89	75.5	76.61	70.99	15231639
1777329300	77.2	0.8	1.05	76.76	77.8	73.9	12275350
1777070100	76.4	-2.35	-2.98	79	79.6	75.95	11825347
1776983700	78.75	-5.91	-6.98	82.67	83.43	76.92	17402289
1776897300	84.66	4.65	5.81	84.66	87.78	82.74	22027424
1776810900	80.01	-0.99	-1.22	82.33	84.89	78.801	19855719
1776724500	81	-4.53	-5.30	74.07	81.09	73.5	39824861
1776465300	85.53	-5.41	-5.95	89.72	91.77	84.91	19987846
1776378900	90.94	4.03	4.64	87.2	91.095	86.5	18044213
1776292500	86.91	-1.66	-1.87	88.94	88.94	84.02	16837909
1776206100	88.57	-10.4	-10.51	102.95	104.15	87.4	33975966
1776119700	98.97	4.07	4.29	93.05	100.51	92.5	12747162
1775860500	94.9	3.29	3.59	92.98	98.35	91.7355	11490884
1775774100	91.61	-4.85	-5.03	96.26	98.5	90.61	9189990
1775687700	96.46	3.89	4.20	100.6	100.7	93.5862	10848080
1775601300	92.57	-2.24	-2.36	93.1	95.04	89.6101	9643542
1775514900	94.81	2.19	2.36	93.99	99.72	92.7701	13141403
1775169300	92.62	8.63	10.28	79.205	92.94	78.912	16907082
1775082900	83.99	1.12	1.35	84.53	88.45	83.075	11927586
1774996500	82.87	9.05	12.26	77.24	83.275	75.93	12797550
1774910100	73.82	-4.85	-6.16	79.85	79.86	71.85	13399349
1774650900	78.67	-9.19	-10.46	89.44	90	78.5201	14568543
1774564500	87.86	-8.2	-8.54	93.55	95.32	87.2	13219297
1774478100	96.06	9.08	10.44	89.59	98.51	89.2	17833972
1774391700	86.98	-1.44	-1.63	87.35	89.32	82.85	10069076
1774305300	88.42	-1.51	-1.68	90.39	90.9	86.5303	12593213
1774046100	89.93	-4.16	-4.42	94.62	96.99	86.31	10075056
1773959700	94.09	3.35	3.69	88.025	95.5	86.81	10005070
1773873300	90.74	-4.96	-5.18	94.63	96.4	90.65	8897220
1773786900	95.7	6.59	7.40	89.92	97.4	89.62	13666988
1773700500	89.11	2.77	3.21	88.34	90.15	85.05	7870634
1773441300	86.34	-0.75	-0.86	89.015	92.45	85.66	8128037
1773354900	87.09	-1.12	-1.27	87.04	90.3599	83.91	9709748
1773268500	88.21	0.68	0.78	86.76	93.27	85.86	9956911
1773182100	87.53	-2.23	-2.48	90	92.66	87.35	11431020
1773095700	89.76	0.29	0.32	87.71	91.87	86.55	10453378
1772840100	89.475	-4.39	-4.67	93.22	100.33	89.47	13404857
1772753700	93.86	-11.03	-10.52	103.01	103.5008	91.051	15565958