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	-0.65	-3.45560871877	18.81	20	15.08	538663	17.48412944	CS
4	4.46	32.5547445255	13.7	30.8999	13.62	1010101	20.50906116	CS
12	-22.64	-55.4901960784	40.8	57.87	13.11	666844	26.57607503	CS
26	15.66	626.4	2.5	86.28	2.5	3590352	20.26780052	CS
52	17.7689	4543.3137305	0.3911	86.28	0.2561	6337503	6.24863346	CS
156	12.31	210.427350427	5.85	86.28	0.2306	4447394	4.38011208	CS
260	12.31	210.427350427	5.85	86.28	0.2306	4447394	4.38011208	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
1782945300	18.08	0.97	5.67	17	18.59	17	283182
1782858900	17.11	1.5	9.61	16.219999	17.53	15.08	420187
1782772500	15.61	-2.62	-14.37	17.58	17.79	15.2	553061
1782513300	18.23	0.14	0.77	17.77	18.9999	16.489999	1102905
1782426900	18.09	-0.72	-3.83	18.81	20	18.08	334153
1782340500	18.81	-1.17	-5.86	19.72	20.72	18.81	243677
1782254100	19.98	0.45	2.30	19	20.14	18.58	142732
1782167700	19.53	-0.5	-2.50	19.15	20	18.62	192900
1781822100	20.03	-0.32	-1.57	19.3	20.3	18.52	191954
1781735700	20.35	-1.62	-7.37	22.5	23.79	19.9	397781
1781649300	21.97	2.79	14.55	18.87	22.09	18.705	423089
1781562900	19.18	-2.19	-10.25	21.11	21.13	17.8	386480
1781303700	21.37	0.15	0.71	21	24.7	19.43	508554
1781217300	21.22	1.13	5.62	20.09	22.45	19.6	470532
1781130900	20.09	0.91	4.74	19.36	21.4	18.6382	409385
1781044500	19.18	0.91	4.98	21.88	23.09	18.5	2554220
1780958100	18.27	-3.9	-17.59	18.24	20.62	17.82	738362
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