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	0.04	0.396432111001	10.09	10.82	9.81	28680	10.46649898	CS
4	-0.03	-0.295275590551	10.16	10.82	8	32020	9.49656282	CS
12	0	0	10.13	16.87	8	61127	12.21291053	CS
26	-0.19	-1.84108527132	10.32	16.87	6.82	57782	11.3616095	CS
52	4.45	78.3450704225	5.68	16.87	4.0539	104731	8.22153301	CS
156	4.45	78.3450704225	5.68	16.87	4.0539	104731	8.22153301	CS
260	4.45	78.3450704225	5.68	16.87	4.0539	104731	8.22153301	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
1783031700	10.79	0.68	6.73	10.26	10.82	10.14	54246
1782945300	10.11	-0.11	-1.08	10.22	10.52	10.025	29053
1782858900	10.22	-0.03	-0.29	10.26	10.3	9.81	12948
1782772500	10.25	0.13	1.28	10.09	10.4	10.09	18474
1782513300	10.12	0.49	5.09	9.75	10.49	9.35	42681
1782426900	9.63	-0.06	-0.62	9.71	10.42	9.5	16454
1782340500	9.69	0.21	2.22	9.43	10.08	9.43	21526
1782254100	9.48	0.56	6.28	8.78	9.48	8.78	30567
1782167700	8.92	0.16	1.83	8.99	9.27	8.76	20181
1781822100	8.76	0.46	5.54	8.56	9.08	8	46168
1781735700	8.3	-0.49	-5.57	8.7899999	8.923	8.195	54171
1781649300	8.7899999	-0.44	-4.77	9.35	9.4	8.67	36159
1781562900	9.23	-0.21	-2.22	9.58	9.85	9.0455	37522
1781303700	9.44	0.09	1.02	9.4	9.7998999	9.2	21380
1781217300	9.345	-0.05	-0.48	9.31	9.595	8.73	68907
1781130900	9.39	-0.28	-2.90	9.77	10	9.35	13619
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