Beyond Inc【OVER】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	0.364	6.44932671864	5.644	6.17	5.642	1980	5.85620467	DE
4	-0.026	-0.430891614186	6.034	6.17	5.492	1892	5.86062273	DE
12	-4.822	-44.5244690674	10.83	10.83	5.492	1660	6.66267322	DE
26	-7.972	-57.0243204578	13.98	14.565	5.492	1107	7.97768548	DE
52	-13.752	-69.5951417004	19.76	34	5.492	877	13.05796248	DE
156	-18.072	-75.049833887	24.08	34	5.492	1041	14.14657818	DE
260	-18.072	-75.049833887	24.08	34	5.492	1041	14.14657818	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
1733261220	5.91	-0.14	-2.35	5.924	5.924	5.91	700
1733174820	6.0519999	0.13	2.23	5.888	6.17	5.888	1254
1732915620	5.92	0.15	2.64	5.822	5.962	5.822	3692
1732829220	5.768	0.03	0.59	5.76	5.768	5.76	30
1732742820	5.734	-0.28	-4.72	5.644	5.734	5.642	4223
1732656420	6.018	0	0.00	6.018	6.018	6.018	0
1732570020	6.018	0.37	6.51	5.492	6.152	5.492	3805
1732310820	5.65	-0	-0.04	5.65	5.65	5.65	3533
1732224420	5.652	0.05	0.93	5.652	5.652	5.652	6
1732138020	5.6	-0.35	-5.85	5.848	5.848	5.6	1005
1732051620	5.948	0.31	5.46	5.798	5.948	5.798	4826
1731965220	5.64	-0.2	-3.42	5.7939999	5.7939999	5.64	597
1731705960	5.84	0.03	0.52	5.792	5.84	5.792	395
1731619560	5.8099999	-0.14	-2.39	5.8259999	5.8259999	5.784	5874
1731533160	5.952	-0.07	-1.13	6.094	6.094	5.952	1803
1731446820	6.0199999	0.12	2.00	6.152	6.152	6.002	2493
1731360420	5.902	0.17	2.97	6.026	6.0359999	5.902	210
1731101220	5.732	-0.09	-1.61	5.732	5.732	5.732	20
1731014760	5.8259999	0.04	0.76	5.992	5.992	5.8	360
1730928360	5.782	0.05	0.84	6.034	6.098	5.782	1119
1730841960	5.734	-0.11	-1.92	5.828	5.866	5.734	185
1730755560	5.846	-0.04	-0.71	5.8099999	5.846	5.8099999	1185
1730496360	5.888	-0.13	-2.13	5.888	5.888	5.888	10
1730409960	6.016	-0.1	-1.70	6.14	6.14	6.016	824
1730323560	6.12	-0.09	-1.48	6.208	6.248	6.086	8739
1730237160	6.212	-0.26	-4.02	6.444	6.698	6.212	4670
1730150760	6.472	0.48	8.05	6.0439999	6.74	6.0439999	3687
1729888020	5.99	-0.19	-3.07	6.228	6.232	5.842	3139
1729801560	6.18	-2.6	-29.63	7.836	7.836	5.86	11155
1729715160	8.782	-0.71	-7.44	9.582	9.582	8.782	725
1729628760	9.488	-0.17	-1.78	9.618	9.6199999	9.488	872
1729542360	9.66	0.24	2.59	9.892	9.904	9.66	1675
1729283160	9.416	0.11	1.16	9.416	9.416	9.416	10
1729196760	9.308	-0.18	-1.90	9.474	9.486	9.23	1630
1729110360	9.488	-0.03	-0.36	9.52	9.67	9.488	1778
1729024020	9.522	0	0.00	9.522	9.522	9.522	0
1728937620	9.522	0.18	1.95	9.416	9.522	9.218	527
1728678360	9.34	0.33	3.69	9.34	9.34	9.34	107
1728591960	9.0079999	-0.72	-7.44	9.0079999	9.0079999	9.0079999	442
1728505560	9.7319999	0	0.00	9.7319999	9.7319999	9.7319999	0
1728419160	9.7319999	0.13	1.37	9.408	9.7319999	9.408	692
1728332760	9.6	0.1	1.01	9.5459999	9.6	9.3539999	763
1728073560	9.504	1.19	14.26	8.442	9.504	8.36	1160
1727987220	8.318	0.17	2.04	8.318	8.318	8.318	25
1727900820	8.1519999	-0.27	-3.18	8.1519999	8.1519999	8.1519999	127
1727814420	8.42	-0.89	-9.54	9.0299999	9.034	8.42	1190
1727728020	9.308	0.14	1.50	9.308	9.308	9.308	117
1727468760	9.17	0	0.00	9.17	9.17	9.17	0
1727382360	9.17	0.18	2.00	9.344	9.344	9.17	200
1727295960	8.99	0.01	0.09	8.99	8.99	8.99	500
1727209560	8.9819999	-0.05	-0.51	8.916	8.9819999	8.916	576
1727123160	9.028	-0.56	-5.86	9.392	9.392	9.028	449
1726864020	9.59	-0.19	-1.94	9.59	9.59	9.59	1000
1726777560	9.7799999	-0.15	-1.47	9.984	10.025	9.714	1226
1726691160	9.926	0	0.00	9.926	9.926	9.926	0
1726604760	9.926	-0.06	-0.58	9.898	9.926	9.898	471
1726518360	9.984	0	0.00	9.984	9.984	9.984	0
1726259160	9.984	0	0.00	9.984	9.984	9.984	0
1726172760	9.984	0	0.00	9.984	9.984	9.984	0
1726086360	9.984	0.1	0.97	10.83	10.83	9.984	512
1725999960	9.888	0.89	9.87	9.226	9.888	9.226	1064
1725913620	9	0.08	0.90	9.034	9.034	9	200
1725654360	8.92	0.32	3.77	8.92	8.92	8.92	2042
1725567960	8.596	0	0.00	8.596	8.596	8.596	0
1725481560	8.596	-0.2	-2.32	8.596	8.596	8.596	100