CISO Global Inc【CISO】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	-0.1218	-27.7448747153	0.439	0.48	0.3011	311609	0.37656184	CS
4	0.0084	2.72020725389	0.3088	0.48	0.2636	431377	0.36523361	CS
12	-0.0678	-17.6103896104	0.385	0.48	0.232	332287	0.33604247	CS
26	-0.1828	-36.56	0.5	0.6	0.232	403991	0.40721595	CS
52	-0.6828	-68.28	1	1.48	0.232	579752	0.83813772	CS
156	0.1272	66.9473684211	0.19	3.84	0.0811	1535563	0.44200617	CS
260	-39.6728	-99.2068017004	39.99	42	0.0811	1395828	0.81181585	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780958100	0.321	-0.028	-8.02	0.35	0.35	0.3161	546220
1780698900	0.349	0.013	3.87	0.355	0.3698	0.3011	255202
1780612500	0.336	-0.0021	-0.62	0.34	0.359899	0.323645	147506
1780526100	0.3381	-0.0474	-12.30	0.371	0.3855	0.33595	271149
1780439700	0.3855	-0.0305	-7.33	0.382	0.4	0.3701	374586
1780353300	0.416	-0.0294	-6.60	0.439	0.48	0.4	509601
1780094100	0.4454	0.0254	6.05	0.434	0.45	0.3802	778136
1780007700	0.42	0.0301	7.72	0.4	0.4289	0.3621	1352547
1779921300	0.3899	0.0849	27.84	0.3114	0.4178	0.305	1673609
1779834900	0.305	-0.0032	-1.04	0.3142	0.3142	0.29	317785
1779489300	0.3081999	0.0011999	0.39	0.301	0.33	0.2848	477729
1779402900	0.307	0.0234	8.25	0.309	0.309	0.2859	133566
1779316500	0.2836	0.0096	3.50	0.2713999	0.2857	0.2636	143516
1779230100	0.274	-0.0024	-0.87	0.2754	0.280372	0.2677	66958
1779143700	0.2764	-0.0062	-2.19	0.3	0.3	0.271	204383
1778884500	0.2826	-0.0364	-11.41	0.2824999	0.3178	0.2824999	282428
1778798100	0.319	0.0292	10.08	0.2935	0.319	0.2829999	411168
1778711700	0.2898	0.0058001	2.04	0.298	0.298	0.28	169085
1778625300	0.2839999	-0.0031	-1.08	0.2802	0.297	0.273	365072
1778538900	0.2871	-0.0111	-3.72	0.3088	0.3099	0.2819999	262128
1778279700	0.2982	0.0172	6.12	0.29	0.3187	0.28	389014
1778193300	0.281	-0.009	-3.10	0.2842	0.2917	0.2802	119727
1778106900	0.29	-0.012	-3.97	0.3062	0.3103	0.29	297901
1778020500	0.302	0.0199	7.05	0.2821	0.3255	0.28	637595
1777934100	0.2821	0.0066	2.40	0.2868	0.3	0.28	455360
1777674900	0.2755	0.0155	5.96	0.2666	0.2868	0.2552	244106
1777588500	0.26	-0.008	-2.99	0.2646	0.2698999	0.26	247728
1777502100	0.268	-0.012	-4.29	0.28	0.2868	0.2638	204155
1777415700	0.28	0.0079	2.90	0.2663	0.2849	0.2653	249087
1777329300	0.2721	-0.001	-0.37	0.268	0.2899	0.2663	161501
1777070100	0.2731	0.0263	10.66	0.25	0.28	0.2461	428568
1776983700	0.2468	-0.0332	-11.86	0.27	0.2865	0.232	904470
1776897300	0.28	-0.0284	-9.21	0.3192999	0.3219	0.2688999	792791
1776810900	0.3084	-0.0216	-6.55	0.341	0.3415	0.308	516820
1776724500	0.33	-0.037	-10.08	0.3597	0.3676	0.3268499	557113
1776465300	0.367	0.009	2.51	0.37	0.3741	0.343541	315610
1776378900	0.358	0.018	5.29	0.332	0.36	0.3201	620602
1776292500	0.34	-0.02	-5.56	0.3528	0.36	0.33	271332
1776206100	0.36	-0.0014	-0.39	0.358	0.3646	0.3401	138866
1776119700	0.3614	0.0213	6.26	0.331	0.3649	0.331	196839
1775860500	0.3401	-0.0009	-0.26	0.362	0.3629	0.332	138798
1775774100	0.341	-0.029	-7.84	0.376	0.376	0.34	168915
1775687700	0.37	0.0372	11.18	0.3389	0.37	0.335	126111
1775601300	0.3328	-0.0145	-4.18	0.335	0.3466	0.33	172616
1775514900	0.3473	0.0249	7.72	0.334	0.3584	0.3224	651368
1775169300	0.3224	-0.0018	-0.56	0.33	0.33	0.3152	93236
1775082900	0.3242	-0.0214	-6.19	0.35	0.3545	0.3241	368370
1774996500	0.3456	0.0235	7.30	0.32	0.3585	0.3119	90523
1774910100	0.3221	-0.0069	-2.10	0.3358999	0.35	0.3221	108921
1774650900	0.329	-0.0176	-5.08	0.3401	0.3494	0.32875	135251
1774564500	0.3466	-0.0164	-4.52	0.37	0.39	0.3432	232638
1774478100	0.363	0.0041	1.14	0.37	0.37	0.3567	104246
1774391700	0.3589	-0.0082	-2.23	0.3701	0.3799	0.3524	99042
1774305300	0.3671	-0.0229	-5.87	0.39	0.3951	0.3625	174934
1774046100	0.39	0.0199	5.38	0.361	0.3901	0.36	56758
1773959700	0.3701	-0.0136	-3.54	0.372	0.3799	0.3609	103525
1773873300	0.3837	-0.0043	-1.11	0.385	0.3978999	0.38	84147
1773786900	0.388	-0.002	-0.51	0.3894	0.4069999	0.386	132561
1773700500	0.39	0.003	0.78	0.399	0.3992	0.387	69808
1773441300	0.387	-0.014	-3.49	0.39	0.4148	0.385	172296
1773354900	0.401	0.011	2.82	0.39	0.43	0.3855	302130
1773268500	0.39	-0.001	-0.26	0.389	0.42	0.3855	73993
1773182100	0.391	-0.008	-2.01	0.391	0.4147	0.3896	87958
1773095700	0.399	-0.0043	-1.07	0.4137	0.42	0.3884	169876