BGM Group Ltd【BGM】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	0.0018	0.572883513686	0.3142	0.395	0.2829	347393	0.31993348	CS
4	0.001	0.31746031746	0.315	0.4485	0.256	433014	0.32215375	CS
12	-0.704	-69.0196078431	1.02	1.08	0.256	385917	0.44569385	CS
26	-6.384	-95.2835820896	6.7	7.0863	0.256	203294	0.5812588	CS
52	-13.204	-97.6627218935	13.52	17.17	0.256	128063	2.68597548	CS
156	-5.094	-94.1589648799	5.41	17.17	0.256	82033	3.68407867	CS
260	-5.094	-94.1589648799	5.41	17.17	0.256	82033	3.68407867	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
1780698900	0.291	-0.0341	-10.49	0.3148	0.3328999	0.29	164348
1780612500	0.3251	0.0349	12.03	0.3	0.395	0.3	1374154
1780526100	0.2902	-0.0348	-10.71	0.3264	0.3298	0.2829	83476
1780439700	0.325	0.0057001	1.79	0.339	0.346499	0.32	36919
1780353300	0.3192999	0.0020999	0.66	0.3142	0.34	0.31	78070
1780094100	0.3172	-0.0037	-1.15	0.323	0.3373	0.3132	244951
1780007700	0.3209	0.0039	1.23	0.329	0.33	0.316	45208
1779921300	0.317	0.005	1.60	0.3173	0.33	0.3	101404
1779834900	0.312	0.02	6.85	0.2829999	0.32	0.2829	116140
1779489300	0.292	-0.001	-0.34	0.293	0.2982	0.2841	31100
1779402900	0.293	0.001	0.34	0.299	0.3199	0.2829999	140434
1779316500	0.292	0.0095001	3.36	0.299	0.3265	0.2761	244843
1779230100	0.2824999	0.0074999	2.73	0.281	0.299899	0.2754	262254
1779143700	0.275	-0.069	-20.06	0.3164	0.33	0.256	627344
1778884500	0.3439999	0.0449999	15.05	0.303	0.4485	0.296	4063582
1778798100	0.299	0.0369	14.08	0.2685	0.3265	0.26	192652
1778711700	0.2621	0.0009	0.34	0.2572	0.28	0.2572	98661
1778625300	0.2612	-0.002	-0.76	0.256	0.28	0.256	98398
1778538900	0.2632	-0.0298	-10.17	0.315	0.315	0.2602999	223334
1778279700	0.293	0.0068	2.38	0.2912	0.3099	0.28	145019
1778193300	0.2862	-0.0088	-2.98	0.2859999	0.3095	0.2849999	95472
1778106900	0.295	0.0013	0.44	0.303	0.32	0.28	46793
1778020500	0.2937	-0.0265	-8.28	0.311	0.311	0.2937	22545
1777934100	0.3202	0.0192	6.38	0.28	0.33	0.28	138004
1777674900	0.301	0.008	2.73	0.3058	0.31379	0.29001	40504
1777588500	0.293	-0.007	-2.33	0.299	0.33	0.291	39238
1777502100	0.3	-0.03	-9.09	0.3192	0.335	0.29	118078
1777415700	0.33	-0.0042	-1.26	0.328	0.35	0.328	17041
1777329300	0.3342	0.0012	0.36	0.34	0.3499	0.33	46011
1777070100	0.333	0.005	1.52	0.3358999	0.37	0.3246	38645
1776983700	0.328	-0.022	-6.29	0.343	0.36325	0.3246	37141
1776897300	0.35	-0.024	-6.42	0.3778	0.38	0.332	166611
1776810900	0.374	0.0098	2.69	0.3569	0.3815	0.325	204955
1776724500	0.3642	0.0412	12.76	0.3338	0.365	0.316	261966
1776465300	0.323	0.007	2.22	0.335	0.338	0.3049	67894
1776378900	0.316	-0.0146	-4.42	0.33	0.3408	0.3026	225499
1776292500	0.3306	-0.014	-4.06	0.3569	0.365	0.3179	167333
1776206100	0.3446	0.0204	6.29	0.34	0.3642	0.3297	100063
1776119700	0.3242	-0.0179	-5.23	0.3409	0.364099	0.3106999	103085
1775860500	0.3421	0.0362	11.83	0.297	0.3665	0.297	180484
1775774100	0.3059	0.016	5.52	0.3178	0.3178	0.29	104423
1775687700	0.2899	-0.0411	-12.42	0.3244	0.3284	0.2829999	255757
1775601300	0.331	-0.0022	-0.66	0.3383	0.3549	0.2902	245548
1775514900	0.3332	-0.0038	-1.13	0.3303	0.35	0.3006	191546
1775169300	0.337	0.033	10.86	0.3066999	0.34	0.2717	317773
1775082900	0.304	0.0015	0.50	0.3132	0.4099	0.2811	1645125
1774996500	0.3025	-0.1421	-31.96	0.4357	0.4357	0.289	596366
1774910100	0.4446	-0.0252	-5.36	0.4713	0.4905	0.318	238483
1774650900	0.4698	-0.0502	-9.65	0.5096	0.53	0.45	288608
1774564500	0.52	-0.07	-11.86	0.59	0.59	0.5031	197435
1774478100	0.59	0.0439	8.04	0.5544	0.646899	0.5350009	293637
1774391700	0.5461	-0.1339	-19.69	0.663	0.7	0.52	863104
1774305300	0.68	0.08	13.33	0.6694	1.08	0.65	6359070
1774046100	0.6	-0.3077	-33.90	0.92	0.92	0.6	142708
1773959700	0.9077	0.0406	4.68	0.879	0.94	0.879	75184
1773873300	0.8671	-0.0329	-3.66	0.9012	0.94999	0.863	12706
1773786900	0.9	-0.031	-3.33	0.9495	0.9495	0.9	24232
1773700500	0.931	-0.079	-7.82	1.02	1.02	0.921	41851
1773441300	1.01	0.02	2.02	1	1.02	0.98	14230
1773354900	0.99	-0.02	-1.98	1	1.0065	0.9807	6738
1773268500	1.01	0.01	1.01	1.02	1.02	0.99	9639
1773182100	0.9999	0.0071	0.72	1.03	1.054	0.9802	7951
1773095700	0.9928	-0.0472	-4.54	1.01	1.0399	0.98	21665