BNB Plus Corporation【BNBX】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	0.1115	28.5166240409	0.391	0.61	0.3824	436917	0.53040893	CS
4	0.0155	3.18275154004	0.487	0.61	0.3535	293326	0.45347169	CS
12	-0.2385	-32.1862348178	0.741	0.85	0.3535	952567	0.54946846	CS
26	-2.6175	-83.8942307692	3.12	3.3	0.3535	513725	0.66132739	CS
52	-3.7975	-88.3139534884	4.3	6.17	0.3535	745830	2.60195166	CS
156	-3.7975	-88.3139534884	4.3	6.17	0.3535	745830	2.60195166	CS
260	-3.7975	-88.3139534884	4.3	6.17	0.3535	745830	2.60195166	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780612500	0.5175999	0.0182999	3.67	0.4735	0.54	0.4701	176207
1780526100	0.4993	-0.045	-8.27	0.528	0.528	0.4701	70270
1780439700	0.5443	-0.0047	-0.86	0.51	0.5443	0.45101	363920
1780353300	0.549	0.119	27.67	0.447	0.61	0.4451	1323113
1780094100	0.43	0.0388	9.92	0.391	0.449999	0.3824	251076
1780007700	0.3912	0.0064001	1.66	0.3648	0.4572	0.3535	1949872
1779921300	0.3847999	-0.0152	-3.80	0.4089999	0.428	0.3847999	84907
1779834900	0.4	0.0205	5.40	0.38	0.4174	0.37	249607
1779489300	0.3795	-0.0031	-0.81	0.39	0.39	0.375	83417
1779402900	0.3826	-0.0274	-6.68	0.4	0.4001	0.371	136601
1779316500	0.4099999	0.0001999	0.05	0.4034	0.425	0.39	139818
1779230100	0.4098	-0.0207	-4.81	0.43	0.43	0.3889	71160
1779143700	0.4305	-0.0095	-2.16	0.442	0.4697	0.4128	343848
1778884500	0.44	-0.03	-6.38	0.4756	0.4756	0.4356	51800
1778798100	0.47	-0.011	-2.29	0.4762	0.4842	0.4584	37803
1778711700	0.481	0.007	1.48	0.4501	0.4864	0.4501	50046
1778625300	0.474	0.005	1.07	0.4753	0.4753	0.455101	33341
1778538900	0.469	-0.016	-3.30	0.48	0.4849	0.45	91264
1778279700	0.485	-0.015	-3.00	0.487	0.5	0.4706	65128
1778193300	0.5	-0.005	-0.99	0.517	0.517	0.483	21762
1778106900	0.505	0.005	1.00	0.4903	0.5113	0.476	71766
1778020500	0.5	0.0012	0.24	0.4877	0.5	0.4705	53180
1777934100	0.4988	0.0037	0.75	0.49	0.4988	0.47	65169
1777674900	0.4951	-0.0359	-6.76	0.515	0.5204	0.495	105939
1777588500	0.531	0.02	3.91	0.48	0.531	0.48	96042
1777502100	0.511	-0.0329	-6.05	0.5142	0.5341	0.459	95155
1777415700	0.5439	0.0145	2.74	0.549	0.549	0.4992	110314
1777329300	0.5294	0.0118001	2.28	0.5072	0.5344	0.4802	127848
1777070100	0.5175999	0.0205999	4.14	0.485	0.52	0.451	246845
1776983700	0.497	-0.023	-4.42	0.4797	0.515	0.465	463236
1776897300	0.52	0.0241	4.86	0.5	0.5387999	0.4851	368951
1776810900	0.4959	-0.0592	-10.66	0.5231	0.55	0.4853	666760
1776724500	0.5551	-0.0339	-5.76	0.59	0.617	0.4795	35783247
1776465300	0.589	0.013	2.26	0.5712	0.61	0.5601	158113
1776378900	0.576	-0.0346	-5.67	0.6289	0.6499	0.52	420983
1776292500	0.6106	0.0349	6.06	0.5806	0.77	0.5806	1507559
1776206100	0.5757	0.0157	2.80	0.6943	0.6943	0.5587	8593290
1776119700	0.56	-0.02	-3.45	0.556	0.5671	0.5346	22000
1775860500	0.58	-0.0381	-6.16	0.6057	0.6274	0.5699999	62446
1775774100	0.6181	-0.0069	-1.10	0.6	0.65	0.598	110319
1775687700	0.625	0.005	0.81	0.6389	0.65	0.623559	16821
1775601300	0.62	-0.01	-1.59	0.64	0.6499	0.6001	37026
1775514900	0.63	-0.026501	-4.04	0.65	0.65	0.628501	10564
1775169300	0.656501	0.0038011	0.58	0.659	0.67	0.6317	6621
1775082900	0.6526999	0.0126999	1.98	0.6798999	0.6899999	0.6296	14338
1774996500	0.64	-0.02	-3.03	0.65	0.659249	0.621401	8157
1774910100	0.66	-0.0299	-4.33	0.6899999	0.6999	0.657	5128
1774650900	0.6899	-0.00506	-0.73	0.6735	0.6899	0.6231	23276
1774564500	0.69496	0.0089791	1.31	0.674	0.7	0.66	16596
1774478100	0.6859809	-0.045019	-6.16	0.7477	0.75	0.65	129867
1774391700	0.731	-0.0577	-7.32	0.8044	0.8044	0.7302	15726
1774305300	0.7887	-0.0224	-2.76	0.7978	0.85	0.752	198341
1774046100	0.8111	0.0111	1.39	0.7899	0.8391	0.74	90580
1773959700	0.8	0.0145	1.85	0.7999	0.8	0.7429	4544
1773873300	0.7855	-0.0105	-1.32	0.7895	0.79	0.7331	9915
1773786900	0.796	0.0211	2.72	0.7799	0.796	0.745	9818
1773700500	0.7749	0.0149	1.96	0.7852	0.7939	0.7573	7871
1773441300	0.76	0.0119	1.59	0.741	0.7785	0.74	4378
1773354900	0.7481	-0.0029	-0.39	0.75	0.7698	0.73	4771
1773268500	0.751	0.011	1.49	0.764	0.7649	0.74	12315
1773182100	0.74	-0.0259	-3.38	0.7659	0.7659	0.74	10266
1773095700	0.7659	0.0659	9.41	0.7499	0.7935	0.72	48233
1772840100	0.7	-0.0387	-5.24	0.745	0.76	0.7	44179
1772753700	0.7387	0.1238	20.13	0.648	0.7614	0.6262	140112