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	-0.033	-7.81990521327	0.422	0.4483	0.371	56308	0.40140843	CS
4	-0.002	-0.511508951407	0.391	0.61	0.371	181471	0.5105063	CS
12	-0.261	-40.1538461538	0.65	0.77	0.3535	983367	0.54625544	CS
26	-2.031	-83.9256198347	2.42	2.5399	0.3535	521274	0.64313494	CS
52	-4.361	-91.8105263158	4.75	6.17	0.3535	698654	2.59741781	CS
156	-4.361	-91.8105263158	4.75	6.17	0.3535	698654	2.59741781	CS
260	-4.361	-91.8105263158	4.75	6.17	0.3535	698654	2.59741781	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
1782513300	0.389	0.018	4.85	0.37	0.3908	0.3632	21950
1782426900	0.371	-0.0516	-12.21	0.42	0.44	0.371	100371
1782340500	0.4226	-0.0074	-1.72	0.43	0.435	0.4157	33166
1782254100	0.43	0.0041	0.96	0.433	0.4436	0.425	25263
1782167700	0.4259	0.0227	5.63	0.422	0.4483	0.4051	66430
1781822100	0.4032	-0.0863	-17.63	0.4748	0.4895	0.4032	99236
1781735700	0.4895	0.0293	6.37	0.463	0.49	0.4409	243095
1781649300	0.4602	0.0002	0.04	0.4592	0.4698	0.45	24478
1781562900	0.46	0.002	0.44	0.47	0.47	0.44	39357
1781303700	0.458	-0.008	-1.72	0.4711	0.478	0.43	65816
1781217300	0.466	-0.034	-6.80	0.4959	0.4999	0.444	120903
1781130900	0.5	-0.0255	-4.85	0.507	0.5212	0.49	81847
1781044500	0.5255	-0.0145	-2.69	0.524	0.54	0.48	81255
1780958100	0.54	-0.001	-0.18	0.56	0.56	0.4814	58124
1780698900	0.541	0.0234001	4.52	0.508	0.5699999	0.5	224028
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	1507553
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	0.6601	0.6899	0.6231	23272