Bandwidth Inc【5XB】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	-7.5	-11.9047619048	63	65	51.5	340	58.33313714	DE
4	11.3	25.5656108597	44.2	65	43.4	455	54.30063569	DE
12	42.15	315.730337079	13.35	65	13.195	592	39.5929866	DE
26	42.37	322.696115765	13.13	65	10.645	433	33.39843572	DE
52	42.87	339.429928741	12.63	65	10.645	419	24.66893408	DE
156	42.655	332.074737252	12.845	65	8.892	330	18.58819431	DE
260	-48.5	-46.6346153846	104	120	8.892	226	20.39500719	DE

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
1781209500	54.5	2.5	4.81	51.5	54.5	51.5	518
1781123100	52	-4	-7.14	54	55	52	88
1781036700	56	-5.5	-8.94	56.5	56.5	54	167
1780950300	61.5	0	0.00	63	65	61.5	671
1780691100	61.5	-1	-1.60	63	65	61.5	255
1780604700	62.5	6	10.62	56	63.5	55.5	1442
1780518300	56.5	-2	-3.42	58.5	58.5	55	314
1780431900	58.5	-2.5	-4.10	62.5	62.5	58.5	330
1780345500	61	6	10.91	56	61	55	379
1780086300	55	6	12.24	49.8	55	49.8	152
1779999900	49	0.8	1.66	49.4	49.4	48.6	1017
1779913500	48.2	-3.8	-7.31	52.5	53	48.2	335
1779827100	52	-1	-1.89	55	55	52	2
1779740700	53	0	0.00	53	53	53	0
1779481500	53	2.5	4.95	50.5	53.5	50.5	247
1779395100	50.5	1.1	2.23	49.8	51.5	48.8	625
1779308700	49.4	1.4	2.92	46.6	49.4	46.6	260
1779222300	48	-0.2	-0.41	48.4	48.4	48	172
1779135900	48.2	0.6	1.26	46.2	48.6	45.8	568
1778876700	47.6	3	6.73	44.2	48.2	43.4	1110
1778790300	44.6	0.6	1.36	43.8	45	43.6	216
1778703900	44	2	4.76	42.2	44.4	41	474
1778617500	42	-2.4	-5.41	42	42.2	41.4	1839
1778531100	44.4	1.8	4.23	42.4	44.8	42.4	1199
1778271900	42.6	1.4	3.40	41.2	42.6	40.2	1053
1778185500	41.2	1.2	3.00	39.4	41.2	39.4	351
1778099100	40	-0.8	-1.96	40.2	41	40	897
1778012700	40.799999	3.2	8.51	39	41.2	38.4	825
1777926300	37.6	6.4	20.51	38.4	40	37.6	2452
1777580700	31.2	10.2	48.57	23.4	31.2	23.4	1708
1777494300	21	0	0.00	21	21	21	0
1777407900	21	0	0.00	21	21	21	0
1777321500	21	0	0.00	21	21	21	0
1777062300	21	1.2	6.06	19.899999	21	19.8	232
1776975900	19.8	-0.4	-1.98	20	20	19.8	600
1776889500	20.2	0	0.00	20.2	20.2	20.2	99
1776803100	20.2	-0.2	-0.98	21	21.399999	20.2	678
1776716700	20.399999	3.6	21.43	19.3	20.399999	19.3	1023
1776457500	16.8	0	0.00	16.8	16.8	16.8	0
1776371100	16.8	3	21.74	16.899999	16.899999	16.8	1200
1776284700	13.8	0	0.00	13.8	13.8	13.8	0
1776198300	13.8	0	0.00	13.8	13.8	13.8	0
1776111900	13.8	-1.8	-11.54	13.8	13.8	13.8	288
1775852700	15.6	0	0.00	15.6	15.6	15.6	0
1775766300	15.6	0	0.00	15.6	15.6	15.6	0
1775679900	15.6	0.2	1.30	15.6	15.6	15.6	200
1775593500	15.4	0.04	0.23	15.6	15.6	15.3	220
1775161500	15.365	0.8	5.46	15.425	15.425	15.365	215
1775078700	14.57	0	0.00	14.57	14.57	14.57	0
1774992300	14.57	0	0.00	14.57	14.57	14.57	0
1774905900	14.57	0	0.00	14.57	14.57	14.57	0
1774646700	14.57	-0.43	-2.87	14.8	14.8	14.57	370
1774560300	15	0	0.00	15	15	15	0
1774473900	15	0.98	6.99	14.995	15	14.995	401
1774387500	14.02	0	0.00	14.02	14.02	14.02	0
1774301100	14.02	0.67	5.02	13.195	14.02	13.195	146
1774041900	13.35	0.19	1.44	13.35	13.35	13.35	100
1773955500	13.16	0	0.00	13.16	13.16	13.16	0
1773869100	13.16	0	0.00	13.16	13.16	13.16	0
1773782700	13.16	0	0.00	13.16	13.16	13.16	0
1773696300	13.16	-0.92	-6.53	13.16	13.16	13.16	399
1773437100	14.08	0	0.00	14.08	14.08	14.08	0
1773350700	14.08	0	0.00	14.08	14.08	14.08	0