Abacus Global Management Inc【ABX】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	-0.055	-0.465313028765	11.82	12.44	11.5214	764818	11.82978002	CS
4	2.535	27.4647887324	9.23	12.44	9.042	739091	10.42949571	CS
12	2.905	32.7878103837	8.86	12.44	8.18	582908	9.67554404	CS
26	3.005	34.303652968	8.76	12.44	7.175	606680	9.15066987	CS
52	-1.775	-13.1093057607	13.54	13.54	7.175	314061	9.10677454	CS
156	-1.775	-13.1093057607	13.54	13.54	7.175	104827	9.10677454	CS
260	-1.775	-13.1093057607	13.54	13.54	7.175	62762	9.10677454	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
1783550400	11.63	-0.17	-1.44	11.85	11.9	11.57	606094
1783464000	11.8	-0.2	-1.67	12	12.13	11.55	1077335
1783377600	12	0.14	1.18	11.8	12.44	11.76	797076
1783032000	11.86	0.18	1.54	11.82	11.9	11.5214	578765
1782945600	11.68	0.97	9.06	10.48	11.84	10.34	1044387
1782859200	10.71	-0.04	-0.37	10.79	11.08	10.71	744552
1782772800	10.75	0.84	8.48	9.76	10.82	9.64	1039307
1782513600	9.91	0.67	7.25	9.34	9.91	9.27	2012656
1782427200	9.24	-0.06	-0.65	9.3	9.41	9.1199999	509984
1782340800	9.3	-0.33	-3.43	9.49	9.57	9.23	493244
1782254400	9.63	0.07	0.73	9.52	9.73	9.445	492418
1782168000	9.56	0.31	3.35	9.3699999	9.68	9.31	557408
1781822400	9.25	-0.41	-4.24	9.69	9.72	9.14	865149
1781736000	9.66	-0.08	-0.82	9.71	9.9	9.57	639094
1781649600	9.74	0.09	0.93	9.7	9.88	9.65	360942
1781563200	9.65	0.06	0.63	9.77	9.85	9.57	605641
1781304000	9.59	0.19	2.02	9.5	9.89	9.43	497660
1781217600	9.4	0.29	3.18	9.23	9.44	9.042	381923
1781131200	9.11	0.17	1.90	9.1	9.355	9.03	409862
1781044800	8.94	0.23	2.64	8.8	9.08	8.75	307948
1780958400	8.71	-0.05	-0.57	8.77	8.99	8.67	316782
1780699200	8.76	-0.11	-1.24	8.98	8.98	8.675	622235
1780612800	8.8699999	0.57	6.87	8.42	8.8699999	8.35	329255
1780526400	8.3	-0.53	-6.00	8.56	8.67	8.22	614157
1780440000	8.83	-0.22	-2.43	9.01	9.09	8.7	445138
1780353600	9.05	0.07	0.78	8.88	9.185	8.88	608890
1780094400	8.98	-0.25	-2.71	9.24	9.2899999	8.93	553239
1780008000	9.23	-0.09	-0.97	9.21	9.34	9.1298999	343882
1779921600	9.32	-0.24	-2.51	9.56	9.7	9.3	439910
1779835200	9.56	0.52	5.75	9.07	9.65	8.8521	642328
1779489600	9.0399999	0.07	0.78	8.97	9.09	8.9	441445
1779403200	8.97	0.11	1.24	8.76	8.99	8.5859	436194
1779316800	8.86	0.02	0.23	9.03	9.03	8.7601	374708
1779230400	8.84	-0.54	-5.76	9.38	9.4	8.82	408670
1779144000	9.38	0.29	3.19	9.11	9.47	9.07	863354
1778884800	9.09	-0.08	-0.87	8.99	9.27	8.86	595865
1778798400	9.17	-0.08	-0.86	9.41	9.48	9.05	548113
1778712000	9.25	-0.09	-0.96	9.38	9.5	9.09	535717
1778625600	9.34	0.11	1.19	9.27	9.41	9.14	485556
1778539200	9.23	0.15	1.65	9.18	9.66	9	682620
1778280000	9.08	-0.3	-3.20	9.5	9.5	8.18	998423
1778193600	9.38	-0.06	-0.64	9.48	9.58	9.31	619596
1778107200	9.44	0.18	1.94	9.25	9.49	9.21	544266
1778020800	9.26	0.07	0.76	9.24	9.49	9.18	511092
1777934400	9.19	-0.25	-2.65	9.41	9.63	9.19	660009
1777675200	9.44	-0.06	-0.63	9.47	9.73	9.335	685999
1777588800	9.5	0.12	1.28	9.4	9.605	9.21	507657
1777502400	9.38	-0.07	-0.74	9.3699999	9.5	9.2601	376144
1777416000	9.45	0.13	1.39	9.38	9.55	9.23	434202
1777329600	9.32	0.11	1.19	9.21	9.46	9.21	371091
1777070400	9.21	0	0.00	9.16	9.41	9.14	420756
1776984000	9.21	-0.05	-0.54	9.23	9.255	8.97	353638
1776897600	9.26	-0.18	-1.91	9.4	9.59	9.26	326626
1776811200	9.44	-0.2	-2.07	9.6	9.74	9.38	421226
1776724800	9.64	0.38	4.10	9.31	9.725	9.25	636052
1776465600	9.26	0.4	4.51	8.98	9.311	8.88	638817
1776379200	8.86	0.06	0.68	8.86	8.98	8.71	410666
1776292800	8.8	0.08	0.92	8.78	8.91	8.67	469764
1776206400	8.72	0.16	1.87	8.58	8.83	8.482	480066
1776120000	8.56	0.44	5.42	8.07	8.61	8.01	499365
1775860800	8.1199999	0.06	0.74	8.08	8.23	7.8	664615
1775774400	8.06	-0.51	-5.95	8.44	8.55	8.05	580485