Bandwidth Inc【BAND】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	12.6934	21.7166809239	58.45	73.98	57.48	1311137	69.0496378	CS
4	22.8534	47.3253261545	48.29	73.98	46.81	1091033	59.33086972	CS
12	56.0434	371.148344371	15.1	73.98	14.82	864322	43.3294829	CS
26	56.4534	384.298162015	14.69	73.98	12.5	573496	34.84225959	CS
52	56.6934	392.341868512	14.45	73.98	12.5	413424	28.67453707	CS
156	58.9834	485.060855263	12.16	73.98	9.335	338644	21.04451759	CS
260	-42.6566	-37.483831283	113.8	145.97	9.2	425298	29.1788602	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698900	72.2	-0.99	-1.35	71.56	75.4999	70.15	1805373
1780612500	73.19	7.59	11.57	64.584999	73.73	63.84	1607392
1780526100	65.599999	-2.27	-3.34	67.75	67.75	64.14	690517
1780439700	67.87	-3.02	-4.26	67.32	72.7999	67.29	975383
1780353300	70.89	5.92	9.11	63.35	71.76	62.7601	1734530
1780094100	64.97	7.31	12.68	58.45	65.12	57.48	1547862
1780007700	57.66	1.52	2.71	56.26	57.81	56.065	803184
1779921300	56.14	-5.04	-8.24	60.99	61.365	55.6701	1017878
1779834900	61.18	-0.21	-0.34	62.12	62.238	59.52	816241
1779489300	61.39	2.85	4.87	58.76	62.03	58.57	982713
1779402900	58.54	0.58	1.00	58.19	59.6499	56.66	1068576
1779316500	57.96	4.08	7.57	53.88	58.1	53.52	1136462
1779230100	53.88	-2.07	-3.70	56.43	57.4299	53.58	940317
1779143700	55.95	1.98	3.67	54.175	56.67	52.69	854634
1778884500	53.97	1.87	3.59	51.13	56.37	51.13	1646728
1778798100	52.1	1.09	2.14	51.125	53.2	48.84	1020274
1778711700	51.01	1.57	3.18	49.61	52.45	48.45	856365
1778625300	49.44	-0.51	-1.02	49.465	49.81	48.02	834011
1778538900	49.95	0.06	0.12	50	53.21	49.5	1324545
1778279700	49.89	1.31	2.70	48.29	50	46.81	872014
1778193300	48.58	2.13	4.59	47	49.25	45.4	1004036
1778106900	46.45	-0.88	-1.86	47.33	48.9999	45.78	1167631
1778020500	47.33	2.31	5.13	45.08	48.9	44.79	1777808
1777934100	45.02	0.16	0.36	43.36	47	43.03	3152660
1777674900	44.86	8.05	21.87	37.66	46.1599	37.65	4119643
1777588500	36.81	12.61	52.11	30.955	36.88	30.875	4156588
1777502100	24.2	0.27	1.13	24.06	24.33	23.34	590058
1777415700	23.93	-0.18	-0.75	24.24	24.619	23.89	339847
1777329300	24.11	-0.01	-0.04	24.03	24.94	23.55	389687
1777070100	24.12	1.17	5.10	23.25	24.57	22.875	461149
1776983700	22.95	-0.56	-2.38	23.17	23.5	22.5586	401489
1776897300	23.51	-0.23	-0.97	24.47	24.47	23.25	356130
1776810900	23.74	-0.39	-1.62	24.19	25.69	23.64	802435
1776724500	24.13	1.12	4.87	22.66	24.415	22.21	993911
1776465300	23.01	2.59	12.68	20.9	23.14	20.6	827322
1776378900	20.42	1.23	6.41	19.34	20.44	18.68	577495
1776292500	19.19	1.24	6.91	18.19	19.59	18.19	662860
1776206100	17.95	1.03	6.09	17.13	18.13	16.83	310062
1776119700	16.92	0.78	4.83	16.14	16.955	16.004999	303239
1775860500	16.14	-1.37	-7.82	17.56	17.65	15.89	411136
1775774100	17.51	-0.55	-3.05	17.98	17.98	17.395	221718
1775687700	18.06	0.16	0.89	18.355	18.355	17.84	188083
1775601300	17.9	-0.36	-1.97	18.16	18.49	17.465	378036
1775514900	18.26	0.21	1.16	17.78	18.6366	17.78	167153
1775169300	18.05	0.12	0.67	17.83	18.39	17.47	209671
1775082900	17.93	0.11	0.62	17.99	18.51	17.75	307379
1774996500	17.82	0.58	3.36	17.49	18.46	17.26	519598
1774910100	17.24	0.38	2.25	17.11	17.63	16.9842	616825
1774650900	16.86	-0.38	-2.20	17	17.2	16.5	589695
1774564500	17.24	0.14	0.82	16.89	17.82	16.754999	250055
1774478100	17.1	0.61	3.70	16.64	18.18	16.53	888850
1774391700	16.489999	-0.04	-0.24	16.32	16.67	15.78	313356
1774305300	16.53	1.07	6.92	15.62	16.61	15.4	406411
1774046100	15.46	0.05	0.32	15.44	15.705	15.07	477852
1773959700	15.41	0.43	2.87	14.96	15.57	14.88	305270
1773873300	14.98	-0.06	-0.40	14.97	15.17	14.82	226019
1773786900	15.04	0.11	0.74	14.85	15.44	14.85	183087
1773700500	14.93	-0.3	-1.97	15.29	15.29	14.89	316846
1773441300	15.23	-0.1	-0.65	15.1	15.51	14.97	299437
1773354900	15.33	-0.36	-2.29	15.85	15.85	15.2627	448179
1773268500	15.69	-0.62	-3.80	16.19	16.48	15.31	379555
1773182100	16.309999	-0.18	-1.09	16.44	16.5761	15.96	377107
1773095700	16.489999	-0.06	-0.36	16.129999	16.69	15.93	442008