CBL International Ltd【BANL】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	0.0122	3.2972972973	0.37	0.46	0.365	387010	0.4070309	CS
4	-0.0256	-6.27758705248	0.4078	0.46	0.35	293302	0.39991949	CS
12	-0.5163	-57.4624373957	0.8985	0.9777	0.35	797469	0.48048304	CS
26	-0.0758	-16.5502183406	0.458	0.9777	0.2765	887781	0.56333989	CS
52	-0.5066	-56.99819982	0.8888	1.03	0.2765	517282	0.58580973	CS
156	-2.5978	-87.1744966443	2.98	5.49	0.2765	268496	0.87308244	CS
260	-3.8278	-90.9216152019	4.21	21.53	0.2765	276198	1.45760154	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781822100	0.4091	-0.0013	-0.32	0.4194	0.4249	0.37	125218
1781735700	0.4104	0.0072	1.79	0.4014	0.445	0.37	714593
1781649300	0.4032	-0.0004	-0.10	0.405	0.46	0.3834	591903
1781562900	0.4036	0.0336	9.08	0.37	0.4057	0.365	116325
1781303700	0.37	-0.024	-6.09	0.3798	0.3899	0.37	116524
1781217300	0.394	-0.009	-2.23	0.404	0.4129	0.3631	439903
1781130900	0.403	0.019	4.95	0.385	0.4445	0.385	1464915
1781044500	0.384	-0.0035	-0.90	0.3799	0.3899	0.3781	87886
1780958100	0.3875	0.0075	1.97	0.3879	0.3934	0.3764	138268
1780698900	0.38	-0.0092	-2.36	0.3724	0.3891	0.3724	39705
1780612500	0.3892	-0.0018	-0.46	0.381	0.3898	0.3501	43903
1780526100	0.391	-0.0201	-4.89	0.4224	0.44	0.38	218839
1780439700	0.4111	0.0167001	4.23	0.3957	0.4195	0.3856	463217
1780353300	0.3943999	0.0242	6.54	0.389	0.3997	0.38	278309
1780094100	0.3701999	-0.0143	-3.72	0.3819	0.3819	0.35	119555
1780007700	0.3845	-0.0035	-0.90	0.3874	0.4102	0.3713	85261
1779921300	0.388	-0.0088	-2.22	0.4014	0.4067	0.3852	129887
1779834900	0.3968	-0.0167	-4.04	0.4078	0.4224	0.3919	105221
1779489300	0.4135	0.0064	1.57	0.4099999	0.422	0.4023	112626
1779402900	0.4071	-0.0045	-1.09	0.4123	0.42225	0.38	138230
1779316500	0.4116	-0.0269	-6.13	0.43	0.44225	0.4005	95528
1779230100	0.4385	0.0127	2.98	0.4258	0.4491	0.41445	186459
1779143700	0.4258	-0.0078	-1.80	0.428	0.46	0.4151	160044
1778884500	0.4336	-0.0344	-7.35	0.4683	0.4892	0.43	121043
1778798100	0.468	-0.0001	-0.02	0.4605	0.4799	0.4499	74437
1778711700	0.4681	0.0081	1.76	0.469	0.4777	0.456	68348
1778625300	0.46	-0.0229	-4.74	0.487	0.495345	0.46	27364
1778538900	0.4829	-0.0225	-4.45	0.5017	0.5221	0.4652	217218
1778279700	0.5054	0.0081	1.63	0.5037	0.51	0.4949	53347
1778193300	0.4973	-0.0227	-4.37	0.5103	0.513	0.487	277597
1778106900	0.52	0.0085	1.66	0.4965	0.5299	0.4769	316156
1778020500	0.5115	0.0105	2.10	0.4899	0.5149	0.4309	334221
1777934100	0.501	0.001	0.20	0.4999	0.5069	0.4724	332198
1777674900	0.5	0.02	4.17	0.4942	0.5034999	0.465	269677
1777588500	0.48	0.004	0.84	0.4737	0.48	0.4217	561368
1777502100	0.476	0.0232	5.12	0.4561	0.4799	0.435	553365
1777415700	0.4528	-0.0254	-5.31	0.4893	0.499	0.4195	255622
1777329300	0.4782	0.0224	4.91	0.4483	0.48035	0.4341	245912
1777070100	0.4558	-0.0042	-0.91	0.4616	0.4725	0.433	436022
1776983700	0.46	0.006	1.32	0.4109999	0.4799	0.4099999	1010509
1776897300	0.454	-0.0581	-11.35	0.5332	0.561	0.4328	15081797
1776810900	0.5121	0.0786	18.13	0.4401	0.5334	0.42	15868864
1776724500	0.4335	-0.0045	-1.03	0.431	0.4497	0.42	86678
1776465300	0.438	-0.0119	-2.65	0.4393	0.4592	0.423	91906
1776378900	0.4499	0.0129	2.95	0.428	0.4597	0.42	166942
1776292500	0.437	0.0079	1.84	0.4303	0.4501	0.4208	183331
1776206100	0.4291	-0.0124	-2.81	0.4437	0.4575	0.3929	263269
1776119700	0.4415	-0.0165	-3.60	0.4867	0.565899	0.44	850608
1775860500	0.458	-0.037	-7.47	0.4751	0.5029	0.4303	58638
1775774100	0.495	-0.0376	-7.06	0.5389	0.5571	0.495	108510
1775687700	0.5326	-0.093	-14.87	0.6054	0.6054	0.5326	138658
1775601300	0.6256	-0.0249	-3.83	0.63	0.7153	0.6228	353572
1775514900	0.6505	-0.0516	-7.35	0.6881	0.7299	0.64	132227
1775169300	0.7020999	-0.0565	-7.45	0.8091	0.8698	0.7020999	140455
1775082900	0.7586	-0.1914	-20.15	0.9492	0.95	0.742	222508
1774996500	0.95	0.02	2.15	0.94	0.97	0.9	226361
1774910100	0.93	0.05	5.68	0.8985	0.9777	0.8907	354694
1774650900	0.88	0.0628	7.68	0.8169999	0.89	0.7955	407199
1774564500	0.8172	0.0122	1.52	0.8171	0.83	0.765	268607
1774478100	0.805	0.045	5.92	0.759	0.8199999	0.7501	242747
1774391700	0.76	0.06	8.57	0.71465	0.77	0.6999	440771
1774305300	0.7	0.0244	3.61	0.68	0.73	0.63	240496