Ondas Inc【ONDS】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	-1.21	-12.9273504274	9.36	9.46	7.31	69697625	8.04410763	CS
4	-5.09	-38.4441087613	13.24	14.16	7.31	64262585	10.00792459	CS
12	-1.47	-15.2806652807	9.62	14.16	7.31	67012978	10.3511831	CS
26	-0.18	-2.16086434574	8.33	15.28	7.31	81758650	10.73327148	CS
52	6.135	304.466501241	2.015	15.28	1.71	70955425	9.04202722	CS
156	7.29	847.674418605	0.86	15.28	0.3146	25784411	8.41839394	CS
260	0.15	1.875	8	15.28	0.3146	15596877	8.3847583	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	7.83	0.16	2.02	7.515	7.965	7.5	123598875
1782426900	7.675	-0.01	-0.07	7.935	7.94	7.31	47697698
1782340500	7.68	-0.85	-9.96	8.5	8.5	7.64	74114382
1782254100	8.53	-0.36	-4.05	8.685	8.93	8.5	45065739
1782167700	8.89	-0.38	-4.10	9.36	9.46	8.78	58082321
1781822100	9.27	0.15	1.64	9.41	9.46	8.92	63801878
1781735700	9.1199999	-0.09	-0.98	9.2449999	9.5	9.08	48898488
1781649300	9.21	-0.3	-3.15	9.41	9.74	9.14	51614146
1781562900	9.51	0.18	1.93	9.86	9.97	9.425	57783810
1781303700	9.33	-0.5	-5.09	9.795	9.878	9.18	55130877
1781217300	9.83	0.52	5.59	9.325	9.8965	9.26	44709525
1781130900	9.31	-0.34	-3.52	9.69	9.98	9.3	41699460
1781044500	9.65	-0.65	-6.31	10.335	10.41	9.0401	69010007
1780958100	10.3	-0.13	-1.25	10.83	10.84	10.25	39311193
1780698900	10.43	-1.54	-12.87	11.42	11.6596	10.33	63636338
1780612500	11.97	0.36	3.10	11.48	12.42	11.06	63193994
1780526100	11.61	-1.97	-14.51	12.97	13	11.53	94244787
1780439700	13.58	0.12	0.89	13.62	14.16	13.09	92523765
1780353300	13.46	0.24	1.82	13.24	13.91	12.8	86942626
1780094100	13.22	-0.03	-0.23	12.75	13.41	11.6	142067205
1780007700	13.25	2.45	22.69	11.475	13.78	11.22	246561454
1779921300	10.8	1.03	10.54	10	11.06	9.68	92743574
1779834900	9.77	0.71	7.84	9.335	10.26	9.3077	82852034
1779489300	9.06	-0.12	-1.31	9.21	9.565	9.06	59064547
1779402900	9.18	-0.18	-1.92	9.28	9.38	8.98	56107984
1779316500	9.36	0.23	2.58	9.24	9.5399999	9.1199999	43223165
1779230100	9.125	-0.58	-5.93	9.825	9.88	8.97	55910627
1779143700	9.7	-0.92	-8.66	10.63	10.67	9.46	78723108
1778884500	10.62	-0.59	-5.26	10.91	12.12	10.5	140103571
1778798100	11.21	2.35	26.52	9.99	11.73	9.6	244024013
1778711700	8.86	-0.18	-1.99	8.92	9.18	8.67	49550910
1778625300	9.0399999	-0.38	-4.03	9.23	9.35	8.8	36906928
1778538900	9.42	0.36	3.97	8.92	9.65	8.72	44458785
1778279700	9.06	0.17	1.91	9	9.09	8.65	33870544
1778193300	8.89	-0.45	-4.82	9.255	9.255	8.78	44998418
1778106900	9.34	0.01	0.11	9.25	9.46	9.02	54475839
1778020500	9.33	-0.4	-4.11	9.78	9.7899999	9.16	56400435
1777934100	9.73	-0.59	-5.72	10.15	10.365	9.67	47616645
1777674900	10.32	0.28	2.79	10	10.56	9.6199999	45540709
1777588500	10.04	0.55	5.80	9.5	10.16	9.31	35599852
1777502100	9.49	-0.99	-9.45	10.38	10.43	9.41	58302118
1777415700	10.48	-0.47	-4.29	10.7	11.07	10.335	41621504
1777329300	10.95	0.4	3.79	10.358	11.06	10.21	56966220
1777070100	10.55	0.01	0.09	10.63	10.77	10.115	45321461
1776983700	10.54	-0.52	-4.70	10.885	10.97	10.1	52107936
1776897300	11.06	0.19	1.75	11.27	11.61	10.85	67491381
1776810900	10.87	0.14	1.30	10.9	11.29	10.64	80456454
1776724500	10.73	0.73	7.30	9.82	11.06	9.66	94208513
1776465300	10	-0.2	-1.96	10.38	10.53	9.77	58407859
1776378900	10.2	0.17	1.69	10.25	10.39	9.76	52040228
1776292500	10.03	0.63	6.70	9.51	10.03	9.3701	53655723
1776206100	9.4	-0.07	-0.74	9.72	9.86	9.3	41517081
1776119700	9.47	0.34	3.72	9.01	9.585	8.73	51484567
1775860500	9.13	-0.01	-0.11	9.24	9.36	8.99	31888402
1775774100	9.14	-0.31	-3.28	9.4149999	9.5	9.01	37343289
1775687700	9.45	-0.08	-0.84	10.17	10.2	9.34	61831439
1775601300	9.53	0.01	0.11	9.43	9.69	9.192	44550835
1775514900	9.52	-0.08	-0.83	9.6199999	9.9	9.38	45236023
1775169300	9.6	0.79	8.97	8.515	9.63	8.46	70982023
1775082900	8.81	-0.23	-2.54	9.3	9.35	8.78	62741770
1774996500	9.0399999	0.89	10.92	8.45	9.14	8.2	52786289
1774910100	8.15	-0.65	-7.39	8.82	8.82	7.78	70980440