Brand Engagement Network Inc【BNAI】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	2.8681	18.3499680102	15.63	22.3706	13.11	318018	15.0248259	CS
4	-3.7819	-16.9744165171	22.28	26.84	13.11	301873	19.24401129	CS
12	-19.2519	-50.998410596	37.75	57.87	13.11	487416	34.48742881	CS
26	18.2138	6406.5423848	0.2843	86.28	0.2561	4798947	15.19473199	CS
52	18.0681	4201.88372093	0.43	86.28	0.24	6588052	5.8031019	CS
156	12.6481	216.206837607	5.85	86.28	0.2306	4557788	4.26040502	CS
260	12.6481	216.206837607	5.85	86.28	0.2306	4557788	4.26040502	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	22.17	5.83	35.68	16.309999	30.8999	15.51	9321191
1780612500	16.34	2.59	18.84	13.7	17.78	13.62	517744
1780526100	13.75	-1.06	-7.16	14.28	15.48	13.63	202649
1780439700	14.81	0.86	6.16	13.43	16.81	13.11	359989
1780353300	13.95	-0.89	-6.00	13.98	14.3999	13.22	282066
1780094100	14.84	-0.94	-5.96	15.63	16.76	14.58	227644
1780007700	15.78	0.24	1.54	15.02	16.17	14.81	255352
1779921300	15.54	-4	-20.47	18.38	18.4299	15.5	359139
1779834900	19.54	1.04	5.59	18.07	20.1	16.3	341164
1779489300	18.505	-0.71	-3.67	19.2	19.58	18.43	161746
1779402900	19.21	-0.31	-1.59	18.8	19.99	18.7	171712
1779316500	19.52	-0.38	-1.91	19.5	19.75	17.8	304926
1779230100	19.9	-1.06	-5.06	20	20.83	19.33	220226
1779143700	20.96	-1.38	-6.18	22.675	22.675	20.0575	433711
1778884500	22.34	-0.82	-3.54	22.94	23.08	21	175591
1778798100	23.16	-1.71	-6.88	24.03	24.45	23.1092	155898
1778711700	24.87	1.07	4.50	23.85	24.87	22.63	233532
1778625300	23.8	0.24	1.02	24.42	26.84	22.865	371247
1778538900	23.56	1.3	5.84	24.22	25.26	21.83	705188
1778279700	22.26	0.15	0.68	22.28	23.5776	21.61	256057
1778193300	22.11	-1.51	-6.39	23.11	23.61	22.04	226560
1778106900	23.62	1	4.42	21.87	25.045	21.49	469928
1778020500	22.62	-0.85	-3.62	23.26	23.28	21.2001	390009
1777934100	23.47	-3.38	-12.59	26.6	26.63	23.45	439557
1777674900	26.85	-1.28	-4.53	28.17	28.8599	26.715	289464
1777588500	28.125	0.45	1.61	28.28	29.9999	27.78	354988
1777502100	27.68	-0.14	-0.50	28.16	28.26	26.51	349564
1777415700	27.82	-0.45	-1.59	27	29.787	26.82	301655
1777329300	28.27	-1.75	-5.83	27.89	28.46	26.0301	376427
1777070100	30.02	-1.28	-4.09	30.025	30.47	28.202	393314
1776983700	31.3	-2.37	-7.04	32.49	32.759999	30.1801	564657
1776897300	33.67	0.98	3.00	34.2	35.24	32.75	1668168
1776810900	32.689999	-2.18	-6.25	34.69	34.759	30.58	809546
1776724500	34.87	-3.14	-8.26	35.73	37.47	34.32	379871
1776465300	38.01	-1.19	-3.04	37.32	38.03	34.175	930649
1776378900	39.2	-17.75	-31.17	48.62	49.39	32.5801	3082854
1776292500	56.95	4.25	8.06	54.12	57.87	52.6616	1288032
1776206100	52.7	1.75	3.43	54.07	56.1385	51.42	501257
1776119700	50.95	8.89	21.14	43.71	54.09	43.71	901892
1775860500	42.06	-0.52	-1.22	42.7	44.255	42.01	194618
1775774100	42.58	1.92	4.72	40.8	44.44	39.29	348878
1775687700	40.66	-2.23	-5.20	42.35	46.76	40.66	395995
1775601300	42.89	-1.13	-2.57	43.07	43.46	40.61	428512
1775514900	44.02	2.36	5.66	41.5	46	41.5	503657
1775169300	41.66	4	10.62	36.82	42.51	36.82	517194
1775082900	37.66	-0.24	-0.63	36.79	37.73	36	213059
1774996500	37.9	3.7	10.82	36.71	38.79	34.89	673163
1774910100	34.2	-1.91	-5.29	36.15	36.675	33.7702	219526
1774650900	36.11	-2.11	-5.52	37.55	37.865	36.065	244788
1774564500	38.22	-3.26	-7.86	38.26	39.4628	37.28	296605
1774478100	41.48	4.47	12.08	37.13	41.75	37.13	450072
1774391700	37.01	-2.47	-6.26	38.6	39.23	35.7	345349
1774305300	39.48	-1.07	-2.64	39.1	40.35	38.5	292500
1774046100	40.55	-0.63	-1.53	42.02	43.11	38.21	472696
1773959700	41.18	-2.29	-5.27	41.83	42.8	40.7	377556
1773873300	43.47	2.94	7.25	42.2	45.59	41.05	928176
1773786900	40.53	3.12	8.34	37.365	41.14	36.31	727508
1773700500	37.41	-0.89	-2.32	37.085	37.835	35.25	489270
1773441300	38.3	0.93	2.49	37.75	38.5	36.5	454684
1773354900	37.37	1.44	4.01	39.23	40.1	37.37	775274
1773268500	35.93	-0.81	-2.20	35.23	41	33.65	1609737
1773182100	36.74	-5.21	-12.42	38.445	40.31	35.18	1287768
1773095700	41.95	-14.32	-25.45	47.85	47.85	40.21	1454207