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	9.5	21.1111111111	45	57	45	329	51.79738284	DE
4	-8.5	-13.4920634921	63	65	41.799999	508	48.88878408	DE
12	40.7	294.927536232	13.8	65	13.8	635	42.70149361	DE
26	42.305	346.904469045	12.195	65	10.645	464	36.26623096	DE
52	40.905	300.882677455	13.595	65	10.645	443	27.49458409	DE
156	41.655	324.289606851	12.845	65	8.892	340	20.18784301	DE
260	-64.5	-54.2016806723	119	119	8.892	238	21.65847752	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
1783110300	54.5	0.5	0.93	54	54.5	54	73
1783023900	54	-3	-5.26	56	56	54	117
1782937500	57	2	3.64	55.5	57	55.5	79
1782851100	55	1.5	2.80	55	55.5	55	492
1782764700	53.5	5.9	12.39	51.5	53.5	50	299
1782505500	47.6	2	4.39	45	47.6	45	656
1782419100	45.6	-0.6	-1.30	46.8	46.8	45.6	263
1782332700	46.2	-0.6	-1.28	46.6	47.4	46.2	282
1782246300	46.8	2.6	5.88	46.8	46.8	46.8	100
1782159900	44.2	-0.2	-0.45	44.8	44.8	42.799999	73
1781900700	44.4	0.6	1.37	44.4	44.4	44.4	10
1781814300	43.8	0	0.00	43.8	43.8	43.8	0
1781727900	43.8	-1.8	-3.95	44.8	45	41.799999	1208
1781641500	45.6	-0.6	-1.30	45.2	45.6	42.799999	1619
1781555100	46.2	-9.3	-16.76	58	58	46.2	2722
1781295900	55.5	1	1.83	55.5	55.5	55.5	28
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