Box Inc【BOX】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	1.0279	4.07089108911	25.25	28.8	25.125	2872586	27.5365562	CS
4	1.3079	5.23788546256	24.97	28.8	23.34	2704521	25.78322501	CS
12	1.5179	6.13045234249	24.76	28.8	21.34	2416382	24.5934472	CS
26	-5.4221	-17.1044164038	31.7	31.92	21.34	2506822	25.6273786	CS
52	-12.4221	-32.0984496124	38.7	38.73	21.34	2218220	28.67423179	CS
156	-2.6221	-9.07301038062	28.9	38.8	21.34	1983918	29.21569917	CS
260	1.0779	4.27738095238	25.2	38.8	21.34	1895978	28.31692405	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
1780699200	26.68	-0.09	-0.34	27.17	27.4	26.51	1994281
1780612800	26.77	0.08	0.30	27.12	27.33	26.66	1692536
1780526400	26.69	-0.97	-3.51	27.22	27.35	26.37	1890944
1780440000	27.66	-1.13	-3.92	27.88	28.015	27.18	2007814
1780353600	28.79	1.83	6.79	27.71	28.8	26.9692	4211860
1780094400	26.96	1.71	6.77	25.25	27.12	25.125	4559777
1780008000	25.25	0.58	2.35	25	25.87	24.97	3297220
1779921600	24.67	-0.95	-3.71	26	26	24.2	5522158
1779835200	25.62	-0.28	-1.08	25.95	26.21	25.62	5638602
1779489600	25.9	0.5	1.97	25.62	26.15	25.59	1930065
1779403200	25.4	-0.34	-1.32	25.3	25.605	24.89	1468522
1779316800	25.74	0.04	0.16	25.24	25.78	24.73	1676239
1779230400	25.7	-0.07	-0.27	26.2	26.55	25.595	2501712
1779144000	25.77	1.1	4.46	24.56	25.845	24.485	2700924
1778884800	24.67	0.61	2.54	24.18	24.97	24.16	1896643
1778798400	24.06	0.34	1.43	23.93	24.32	23.6	1531660
1778712000	23.72	-0.33	-1.37	23.82	23.825	23.34	1835945
1778625600	24.05	-0.45	-1.84	24.59	24.88	23.97	2229215
1778539200	24.5	-1.22	-4.74	25.29	25.92	24.295	2457123
1778280000	25.72	0.03	0.12	24.97	25.75	24.88	2336934
1778193600	25.69	1.45	5.98	24.66	26	24.66	3735401
1778107200	24.24	-0.97	-3.85	24.75	24.86	24.12	1871968
1778020800	25.21	-0.01	-0.04	25.14	25.45	25.01	1493107
1777934400	25.22	0.21	0.84	25.15	25.72	24.92	1751189
1777675200	25.01	0.81	3.35	24.64	25.22	24.26	2016168
1777588800	24.2	-0.46	-1.87	24.28	24.42	23.87	2186575
1777502400	24.66	0.16	0.65	24.37	24.68	24.15	1581397
1777416000	24.5	0.44	1.83	24.34	24.88	24.34	2021687
1777329600	24.06	-0.23	-0.95	24.15	24.73	24.06	2213194
1777070400	24.29	0.75	3.19	23.6	24.295	23.48	1663285
1776984000	23.54	-0.98	-4.00	23.77	24.05	22.92	2427973
1776897600	24.52	0.19	0.78	24.32	24.565	24.21	1861725
1776811200	24.33	0.39	1.63	24	24.725	23.87	2151953
1776724800	23.94	0.19	0.80	23.71	24.16	23.645	1792470
1776465600	23.75	-0.14	-0.59	24.32	24.42	23.5	2219288
1776379200	23.89	0.08	0.34	24.17	24.535	23.64	2121438
1776292800	23.81	1.49	6.68	22.53	23.87	22.34	3199279
1776206400	22.32	-0.03	-0.13	22.53	22.97	22.16	1940866
1776120000	22.35	0.98	4.59	21.41	22.36	21.34	3243800
1775860800	21.37	-1.07	-4.77	22.35	22.61	21.35	3367788
1775774400	22.44	-0.74	-3.19	23	23.11	22.16	2836152
1775688000	23.18	-0.83	-3.46	24.32	24.39	23.18	2135816
1775601600	24.01	-0.16	-0.66	24.07	24.43	23.96	1445580
1775515200	24.17	0.15	0.62	24.15	24.39	23.93	1695342
1775169600	24.02	0.35	1.48	23.52	24.16	23.4	1425632
1775083200	23.67	0.03	0.13	23.63	23.83	23.18	1532030
1774996800	23.64	0.32	1.37	23.49	24	23.24	2058904
1774910400	23.32	0.25	1.08	23.21	24.13	23.16	3481778
1774651200	23.07	-0.75	-3.15	23.36	23.51	22.885	3292313
1774564800	23.82	0.16	0.68	23.54	24.4	23.54	2211412
1774478400	23.66	0.06	0.25	24.07	24.19	23.36	2378019
1774392000	23.6	-0.92	-3.75	24.31	24.35	23.34	2328396
1774305600	24.52	-0.1	-0.41	24.37	24.745	24.16	3285055
1774046400	24.62	0.76	3.19	24.49	24.77	23.97	4534564
1773960000	23.86	-0.78	-3.17	24.32	24.875	23.63	1823987
1773873600	24.64	0.18	0.74	24.19	24.7	24.01	1646047
1773787200	24.46	0.11	0.45	24.36	24.99	24.2701	1702807
1773700800	24.35	-0.54	-2.17	24.93	25.14	24.34	1813543
1773441600	24.89	0.19	0.77	24.76	25.39	24.65	2276313
1773355200	24.7	0.04	0.16	24.69	25.16	24.565	3634433
1773268800	24.66	-0.17	-0.68	24.95	25.05	24.38	1846161
1773182400	24.83	-0.61	-2.40	25.26	25.5	24.23	2051008
1773096000	25.44	-0.21	-0.82	25.22	25.47	24.71	2411250
1772840400	25.65	-0.45	-1.72	25.78	26.22	25.482	2393098