Beachbody Company Inc【BODI】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	-1.11	-10.2968460111	10.78	11.4399	9.435	27661	10.35496186	CS
4	-3.35	-25.7296466974	13.02	13.92	9.435	58872	10.92778059	CS
12	-2.41	-19.9503311258	12.08	16.87	9.435	75408	12.17537781	CS
26	-2.05	-17.4914675768	11.72	16.87	6.82	62802	11.41666881	CS
52	3.99	70.2464788732	5.68	16.87	4.0539	111522	8.20250843	CS
156	3.99	70.2464788732	5.68	16.87	4.0539	111522	8.20250843	CS
260	3.99	70.2464788732	5.68	16.87	4.0539	111522	8.20250843	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
1781044500	9.67	-0.19	-1.93	9.93	10.25	9.67	19098
1780958100	9.86	-0.32	-3.14	10.16	10.325	9.82	33207
1780698900	10.18	-0.88	-7.96	10.96	11.19	10	30367
1780612500	11.06	0.18	1.65	10.86	11.4399	10.86	31229
1780526100	10.88	-0.01	-0.09	10.78	10.98	10.5	24404
1780439700	10.89	0.09	0.83	10.8	11.335	10.8	33297
1780353300	10.8	-0.14	-1.28	11.08	11.145	10.55	35287
1780094100	10.94	0.25	2.34	10.66	11.49	10.36	65082
1780007700	10.69	0.78	7.87	9.8	11.35	9.5078	95147
1779921300	9.91	-0.34	-3.32	10.26	10.5	9.78	40670
1779834900	10.25	-0.44	-4.12	10.71	11.03	10.25	33778
1779489300	10.69	-0.23	-2.11	10.91	11.15	10.27	42175
1779402900	10.92	0.67	6.54	10.17	11.22	9.78	105851
1779316500	10.25	-0.16	-1.54	10.41	10.72	10.0728	48601
1779230100	10.41	0.24	2.36	10.25	11.1599	10.16	53263
1779143700	10.17	-1.14	-10.08	10.99	11.3	10.12	118905
1778884500	11.31	-1.33	-10.52	12.47	12.47	10.7	145235
1778798100	12.64	0.03	0.24	12.72	13.51	12.26	97245
1778711700	12.61	-0.34	-2.63	13.02	13.92	12.38	65726
1778625300	12.95	0.37	2.94	13.26	13.8	12.1	139150
1778538900	12.58	-1.03	-7.57	13.75	13.75	11.755	196077
1778279700	13.61	-0.46	-3.27	14.2	14.2	13.06	72090
1778193300	14.07	0.16	1.15	14.01	14.5317	13.5	41310
1778106900	13.91	-1.2	-7.94	15.11	15.29	13.78	52359
1778020500	15.11	1.43	10.45	13.68	15.26	13.68	59558
1777934100	13.68	-1.31	-8.74	15.03	15.31	13.38	102088
1777674900	14.99	0.03	0.20	15.19	16.87	14	114852
1777588500	14.96	-0.31	-2.03	15.39	15.635	14.76	32252
1777502100	15.27	-0.78	-4.86	15.99	16.68	15	75981
1777415700	16.05	0.76	4.97	15.16	16.45	14.9101	85418
1777329300	15.29	-0.2	-1.29	15.66	16.48	14.85	118940
1777070100	15.49	0.44	2.89	15.54	15.73	14.39	78808
1776983700	15.055	0.65	4.48	14.38	15.46	14.08	83989
1776897300	14.41	0.35	2.49	14.4	14.745	13.5	94535
1776810900	14.06	1.57	12.57	12.52	14.33	12.235	119648
1776724500	12.49	0.27	2.21	12	12.49	11.6	92745
1776465300	12.22	1.23	11.19	11.11	12.52	11.025	116835
1776378900	10.99	-0.01	-0.09	10.91	11.1	10.65	25738
1776292500	11	-0.12	-1.08	11.02	11.5806	10.81	43062
1776206100	11.12	-0.25	-2.20	11.27	11.59	11.05	32226
1776119700	11.37	1.11	10.82	10.13	11.49	10	64788
1775860500	10.26	-0.14	-1.35	10.47	10.47	9.85	36152
1775774100	10.4	0.38	3.79	10.25	10.5405	10	59077
1775687700	10.02	0.3	3.09	10.28	10.28	9.5	80356
1775601300	9.72	-1.87	-16.13	11.34	11.59	9.7129999	129598
1775514900	11.59	-0.31	-2.61	11.9	12.13	11.31	100245
1775169300	11.9	0.38	3.30	11.33	12	11.3	145916
1775082900	11.52	0.66	6.08	11.13	12.2	11.13	118040
1774996500	10.86	-0.3	-2.69	11.26	11.29	10.4001	50891
1774910100	11.16	0.93	9.09	10.49	11.4899	10.49	81481
1774650900	10.23	-1.3	-11.27	11.7	11.7	9.8	105972
1774564500	11.53	-0.08	-0.69	11.78	12.08	11.21	60331
1774478100	11.61	0.38	3.38	11.28	12.3524	11.26	68171
1774391700	11.23	-0.41	-3.48	11.6	11.84	11.0992	40342
1774305300	11.635	0.48	4.26	11.18	12.39	10.46	129036
1774046100	11.16	0.03	0.27	11.16	11.6468	10.3001	61525
1773959700	11.13	-0.57	-4.87	11.51	11.69	10.73	60429
1773873300	11.7	-0.03	-0.26	12.08	12.29	11.55	85069
1773786900	11.73	0.57	5.11	11.96	12.65	11.32	166351
1773700500	11.16	0.6	5.68	10.73	12.0499	10.73	70829
1773441300	10.56	-0.18	-1.68	11	11.4399	10.56	53034
1773354900	10.74	-0.17	-1.56	11.16	11.6947	10.74	63725
1773268500	10.91	2.58	30.97	9.9949999	11.5	9.78	257387
1773182100	8.33	0.14	1.65	8.21	8.4275	7.94	24832