Cardio Diagnostics Holdings Inc【CDIO】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	-0.091601	-21.1500808127	0.4331	0.459	0.3	1134724	0.36782577	CS
4	-0.073501	-17.7110843373	0.415	0.52	0.3	836108	0.41510903	CS
12	-0.493501	-59.1019161677	0.835	0.86	0.3	2246945	0.54870511	CS
26	0.111399	48.4132985658	0.2301	1.77	0.19	4355525	0.61332795	CS
52	-0.948501	-73.5272093023	1.29	1.77	0.19	2481345	0.59929576	CS
156	-3.908501	-91.9647294118	4.25	8.4999	0.171	3046898	1.57343533	CS
260	-3.908501	-91.9647294118	4.25	8.4999	0.171	3046898	1.57343533	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
1743546900	0.36	0.03	9.09	0.3522	0.3976	0.33	922534
1743460500	0.33	-0.0498	-13.11	0.36	0.3679	0.3	1976734
1743201300	0.3798	-0.0334	-8.08	0.4069	0.4069999	0.35	1515926
1743114900	0.4132	-0.0144	-3.37	0.442	0.442	0.4	790440
1743028500	0.4276	-0.0055	-1.27	0.4331	0.459	0.4224	467984
1742942100	0.4331	0.001	0.23	0.42	0.4489	0.417	571206
1742855700	0.4321	-0.0179	-3.98	0.45	0.47	0.4213	841450
1742596500	0.45	0.01	2.27	0.448	0.45	0.4059	640787
1742510100	0.44	-0.023	-4.97	0.465	0.47	0.4355	291324
1742423700	0.463	0.026	5.95	0.444	0.4731	0.4255	384835
1742337300	0.437	-0.0258	-5.57	0.4627	0.4711	0.4165	509068
1742250900	0.4628	0.0385	9.07	0.418	0.47	0.4099999	963504
1741991700	0.4243	0.0223	5.55	0.4011	0.4438	0.4004	569547
1741905300	0.402	-0.004	-0.99	0.4067	0.426199	0.3914	302479
1741818900	0.406	0.004	1.00	0.42	0.42	0.392	594935
1741732500	0.402	-0.008	-1.95	0.4	0.432824	0.38805	712328
1741646100	0.4099999	-0.0423	-9.35	0.4387	0.4495	0.4099999	1023785
1741390500	0.4523	-0.0051	-1.11	0.45	0.4872	0.4243	908543
1741304100	0.4574	-0.0056	-1.21	0.4683	0.52	0.4525	1335886
1741217700	0.463	0.044	10.50	0.415	0.4942	0.413221	1398859
1741131300	0.419	-0.0022	-0.52	0.4099999	0.4344	0.3918	861321
1741044900	0.4212	-0.0281	-6.25	0.44	0.465	0.39	935887
1740785700	0.4493	-0.0032	-0.71	0.4505	0.4782	0.4255	1143053
1740699300	0.4525	-0.0417	-8.44	0.4942	0.519999	0.451	1413349
1740612900	0.4942	0.0065	1.33	0.48	0.5335	0.475	794266
1740526500	0.4877	-0.0123	-2.46	0.519	0.5242	0.4502	1182679
1740440100	0.5	-0.0045	-0.89	0.5	0.5299	0.47	1312929
1740180900	0.5044999	0.0334999	7.11	0.49	0.5699999	0.4711	2512723
1740094500	0.471	-0.114	-19.49	0.58	0.585	0.4683	3227764
1740008100	0.585	-0.0234	-3.85	0.6176	0.6203999	0.561	1242427
1739921700	0.6084	-0.0609	-9.10	0.66	0.678	0.56	1871397
1739576100	0.6693	-0.008	-1.18	0.675	0.6798999	0.6	2140266
1739489700	0.6773	0.1441	27.03	0.55	0.685	0.539701	4995275
1739403300	0.5332	-0.0014	-0.26	0.5353	0.552	0.5117	1324238
1739316900	0.5346	-0.0114	-2.09	0.5471	0.5471	0.5038	1090850
1739230500	0.546	-0.0124	-2.22	0.55	0.5699	0.4818	2874609
1738971300	0.5584	0.1046	23.05	0.46	0.624	0.4597	8790576
1738884900	0.4538	0.0263	6.15	0.4263	0.46	0.4121	1044798
1738798500	0.4275	-0.0391	-8.38	0.4695	0.4699	0.42	1601843
1738712100	0.4666	0.0276	6.29	0.47	0.495	0.4302	4432260
1738625700	0.439	-0.0002	-0.05	0.4201	0.45	0.418	562610
1738366500	0.4392	-0.0107	-2.38	0.4425	0.4598	0.43	655057
1738280100	0.4499	-0.0001	-0.02	0.45	0.4699	0.4401	887209
1738193700	0.45	-0.03	-6.25	0.4677	0.4677	0.435	1170533
1738107300	0.48	0.041	9.34	0.4403	0.539	0.43	3421891
1738020900	0.439	-0.0204	-4.44	0.45	0.495	0.433	1811461
1737761700	0.4594	-0.1675	-26.72	0.47	0.473	0.4028	3716731
1737675300	0.6269	0	0.00	0.6269	0.6269	0.6269	0
1737588900	0.6269	0.0189	3.11	0.6784	0.6823	0.5435	32169010
1737502500	0.608	0.0784	14.80	0.51	0.6614	0.51	11834429
1737156900	0.5296	-0.0394	-6.92	0.56	0.5941	0.5296	586867
1737070500	0.5689999	-0.021	-3.56	0.59	0.6139	0.558	479359
1736984100	0.59	0.0194	3.40	0.5723	0.62	0.5706	844933
1736897700	0.5706	-0.0574	-9.14	0.591	0.61	0.55	755382
1736811300	0.628	-0.043	-6.41	0.67	0.6808999	0.4853	2459800
1736552100	0.671	-0.0592	-8.11	0.7179	0.7599	0.6415	1392875
1736379300	0.7302	-0.1335	-15.46	0.835	0.86	0.7256	1566097
1736292900	0.8637	-0.0709	-7.59	0.921	0.936999	0.8202	1424386
1736206500	0.9346	-0.0214	-2.24	0.956	1.02	0.9188	1733228
1735947300	0.956	0.082	9.38	0.86	0.9615	0.858	1226819
1735860900	0.874	-0.043	-4.69	0.9898	0.9898	0.8252	1369991