Intellabridge Technology Corp【KASH】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	0	0.012	0.016	0.01	55470	0.01132504	DE
4	0.0005	4.34782608696	0.0115	0.05	0.01	225196	0.02264948	DE
12	0.0055	84.6153846154	0.0065	0.05	0.0065	139792	0.0196655	DE
26	0	0	0.012	0.05	0.0065	118896	0.01527035	DE
52	-0.0095	-44.1860465116	0.0215	0.05	0.0065	87229	0.01517761	DE
156	-0.1	-89.2857142857	0.112	0.119	0.0065	71689	0.0337824	DE
260	-0.1	-89.2857142857	0.112	0.119	0.0065	71689	0.0337824	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	0.012	0.002	20.00	0.012	0.012	0.012	31500
1781123100	0.01	0	0.00	0.01	0.01	0.01	0
1781036700	0.01	-0.006	-37.50	0.011	0.012	0.01	124880
1780950300	0.016	0.004	33.33	0.016	0.016	0.016	25000
1780691100	0.012	0	0.00	0.012	0.012	0.012	40500
1780604700	0.012	-0.004	-25.00	0.012	0.012	0.012	910
1780518300	0.016	-0.0055	-25.58	0.0185	0.0225	0.016	63950
1780431900	0.0214999	0.0035	19.44	0.0214999	0.0214999	0.0214999	35000
1780345500	0.0179999	0	0.00	0.0179999	0.0179999	0.0179999	35000
1780086300	0.0179999	-0.0045	-20.00	0.0179999	0.0179999	0.0179999	50000
1779999900	0.0225	0.0025	12.50	0.02	0.0225	0.02	123300
1779913500	0.02	0	0.00	0.0205	0.0205	0.02	65000
1779827100	0.02	-0.0195	-49.37	0.0354999	0.0425	0.0185	315352
1779740700	0.0395	0.0125	46.30	0.0335	0.0395	0.0335	68000
1779481500	0.027	0	0.00	0.019	0.039	0.019	516456
1779395100	0.027	0.013	92.86	0.0135	0.05	0.0135	1831123
1779308700	0.014	-0.0005	-3.45	0.014	0.014	0.014	48148
1779222300	0.0145	0.0015	11.54	0.0145	0.0145	0.0145	15000
1779135900	0.013	0.0040001	44.45	0.0115	0.015	0.0115	664400
1778876700	0.0089999	0	0.00	0.0089999	0.0089999	0.0089999	0
1778790300	0.0089999	0	0.00	0.0089999	0.0089999	0.0089999	67000
1778703900	0.0089999	0	0.00	0.0089999	0.0089999	0.0089999	16000
1778617500	0.0089999	0	0.00	0.0089999	0.0089999	0.0089999	0
1778531100	0.0089999	0	0.00	0.0089999	0.0089999	0.0089999	100
1778271900	0.0089999	0	0.00	0.0089999	0.0089999	0.0089999	0
1778185500	0.0089999	0	0.00	0.0089999	0.0089999	0.0089999	0
1778099100	0.0089999	0	0.00	0.0089999	0.0089999	0.0089999	0
1778012700	0.0089999	0	0.00	0.0089999	0.0089999	0.0089999	0
1777926300	0.0089999	-0.0005	-5.26	0.0089999	0.0089999	0.0089999	7018
1777580700	0.0095	0.0005001	5.56	0.0095	0.0095	0.0095	2000
1777494300	0.0089999	0	0.00	0.0105	0.0105	0.0089999	60200
1777407900	0.0089999	0	0.00	0.0089999	0.0089999	0.0089999	0
1777321500	0.0089999	0	0.00	0.0095	0.0095	0.0089999	107550
1777062300	0.0089999	0	0.00	0.0089999	0.0089999	0.0089999	0
1776975900	0.0089999	0	0.00	0.0089999	0.0095	0.0089999	108000
1776889500	0.0089999	-0.0005	-5.26	0.0089999	0.0095	0.0089999	105697
1776803100	0.0095	0	0.00	0.0095	0.0095	0.0095	0
1776716700	0.0095	0	0.00	0.0095	0.0095	0.0095	0
1776457500	0.0095	0.0005001	5.56	0.0095	0.0095	0.0095	278000
1776371100	0.0089999	0	0.00	0.0089999	0.0089999	0.0089999	6000
1776284700	0.0089999	0	0.00	0.0089999	0.0089999	0.0089999	4000
1776198300	0.0089999	0	0.00	0.0089999	0.0089999	0.0089999	11000
1776111900	0.0089999	0.0024999	38.46	0.0089999	0.0089999	0.0089999	130000
1775852700	0.0065	-0.003	-31.58	0.0095	0.0095	0.0065	130575
1775766300	0.0095	0	0.00	0.0095	0.0095	0.0095	0
1775679900	0.0095	0	0.00	0.0095	0.0095	0.0095	0
1775593500	0.0095	0.0005001	5.56	0.0095	0.0095	0.0095	52900
1775161500	0.0089999	0	0.00	0.0089999	0.0089999	0.0089999	0
1775075100	0.0089999	0	0.00	0.0089999	0.0089999	0.0089999	15000
1774988700	0.0089999	0	0.00	0.0089999	0.0089999	0.0089999	0
1774902300	0.0089999	0.0024999	38.46	0.0115	0.0115	0.0089999	16500
1774646700	0.0065	0	0.00	0.0065	0.0065	0.0065	0
1774560300	0.0065	0	0.00	0.0065	0.0065	0.0065	0
1774473900	0.0065	0	0.00	0.0065	0.0065	0.0065	0
1774387500	0.0065	0	0.00	0.0065	0.0065	0.0065	0
1774301100	0.0065	0	0.00	0.0065	0.0065	0.0065	0
1774041900	0.0065	-0.001	-13.33	0.0065	0.0065	0.0065	1250
1773955500	0.0075	0	0.00	0.0075	0.0075	0.0075	0
1773869100	0.0075	-0.0015	-16.67	0.0089999	0.0089999	0.0075	166500
1773782700	0.0089999	0	0.00	0.0089999	0.0089999	0.0089999	0
1773696300	0.0089999	-0.004	-30.77	0.0095	0.0095	0.0089999	43000
1773381600	0.013	0	0.00	0.013	0.013	0.013	0
1773295200	0.013	0	0.00	0.013	0.013	0.013	0