PAX Global Technology Limited【P8X】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	-0.0082	-2.09718670077	0.391	0.412	0.3748	47605	0.3985075	DE
4	-0.0736	-16.1262050833	0.4564	0.4564	0.348	29070	0.39949879	DE
12	-0.1332	-25.8139534884	0.516	0.519	0.348	19968	0.42674461	DE
26	-0.2162	-36.0934891486	0.599	0.603	0.348	15962	0.47644698	DE
52	-0.2032	-34.6757679181	0.586	0.776	0.348	10696	0.51770148	DE
156	-0.3312	-46.3865546218	0.714	0.811	0.348	8704	0.56541167	DE
260	-0.3312	-46.3865546218	0.714	0.811	0.348	8704	0.56541167	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
1780691100	0.3748	-0.0122	-3.15	0.38	0.38	0.3748	9000
1780604700	0.387	-0.01	-2.52	0.3898	0.3898	0.387	62857
1780518300	0.397	0.0134	3.49	0.3852	0.398	0.385	107170
1780431900	0.3836	-0.0284	-6.89	0.3836	0.3836	0.3836	1
1780345500	0.412	0.021	5.37	0.3952	0.412	0.388	66447
1780086300	0.391	0.0332	9.28	0.391	0.391	0.391	1550
1779999900	0.3578	-0.0216	-5.69	0.3796	0.3796	0.3578	11900
1779913500	0.3794	0.0092001	2.49	0.3698	0.3794	0.3479999	56284
1779827100	0.3701999	0	0.00	0.3701999	0.3701999	0.3701999	1
1779740700	0.3701999	-0.0078	-2.06	0.3886	0.3886	0.3682	9212
1779481500	0.378	0	0.00	0.378	0.378	0.378	0
1779395100	0.378	-0.0268	-6.62	0.39	0.395	0.378	36410
1779308700	0.4048	-0.0242	-5.64	0.4072	0.4074	0.4048	31200
1779222300	0.429	0.003	0.70	0.406	0.429	0.406	37695
1779135900	0.426	0.012	2.90	0.4062	0.426	0.4062	9280
1778876700	0.414	-0.0132	-3.09	0.4352	0.438	0.414	12403
1778790300	0.4272	0	0.00	0.4272	0.4272	0.4272	0
1778703900	0.4272	0	0.00	0.4272	0.4272	0.4272	0
1778617500	0.4272	-0.0292	-6.40	0.4272	0.4272	0.4272	2702
1778531100	0.4564	0	0.00	0.4564	0.4564	0.4564	0
1778271900	0.4564	0.023	5.31	0.4564	0.4564	0.4564	20000
1778185500	0.4334	0.011	2.60	0.4584	0.4584	0.4334	212
1778099100	0.4224	-0.0002	-0.05	0.4406	0.444	0.4224	10760
1778012700	0.4226	-0.0008	-0.19	0.4226	0.4226	0.4226	1
1777926300	0.4234	0.0034	0.81	0.4204	0.4466	0.4204	6916
1777580700	0.42	-0.0052	-1.22	0.4252	0.4414	0.42	32870
1777494300	0.4252	0.0002	0.05	0.4252	0.4252	0.4252	370
1777407900	0.425	-0.0002	-0.05	0.436	0.436	0.425	1932
1777321500	0.4252	-0.018	-4.06	0.4252	0.4252	0.4252	3080
1777062300	0.4432	0.018	4.23	0.44	0.4432	0.44	5427
1776975900	0.4252	-0.0286	-6.30	0.445	0.445	0.4252	755
1776889500	0.4538	0.0226	5.24	0.4284	0.4538	0.4284	11500
1776803100	0.4312	0	0.00	0.4312	0.4312	0.4312	0
1776716700	0.4312	-0.022	-4.85	0.4262	0.4312	0.4224	21600
1776457500	0.4532	0.0268	6.29	0.4532	0.4532	0.4532	5400
1776371100	0.4264	-0.026	-5.75	0.4458	0.4472	0.4232	15591
1776284700	0.4524	0.0082	1.85	0.4502	0.4524	0.4302	13047
1776198300	0.4442	0	0.00	0.4442	0.4442	0.4442	0
1776111900	0.4442	-0.0222	-4.76	0.4442	0.4442	0.4442	2000
1775852700	0.4664	-0.0028	-0.60	0.4562	0.4742	0.4562	7420
1775766300	0.4692	-0.0026	-0.55	0.4562	0.4692	0.4562	11800
1775679900	0.4718	-0.0022	-0.46	0.4718	0.4718	0.4718	5090
1775593500	0.474	0.0045	0.96	0.495	0.4984	0.474	15078
1775161500	0.4695	0	0.00	0.4695	0.4695	0.4695	0
1775075100	0.4695	0.0095	2.07	0.4875	0.4945	0.469	1429
1774988700	0.46	0.0015	0.33	0.46	0.46	0.46	630
1774902300	0.4585	0.015	3.38	0.4865	0.4865	0.4565	9000
1774646700	0.4435	0	0.00	0.4435	0.4435	0.4435	0
1774560300	0.4435	-0.0145	-3.17	0.45	0.4595	0.4435	23143
1774473900	0.458	0.037	8.79	0.4445	0.458	0.434	22250
1774387500	0.421	-0.012	-2.77	0.415	0.443	0.415	26922
1774301100	0.433	0.0275	6.78	0.4155	0.443	0.415	32233
1774041900	0.4055	-0.081	-16.65	0.4235	0.4235	0.4015	78000
1773955500	0.4865	-0.0235	-4.61	0.496	0.496	0.463	86434
1773869100	0.51	0.008	1.59	0.509	0.51	0.509	24300
1773782700	0.502	0.001	0.20	0.51	0.514	0.501	14594
1773696300	0.501	-0.017	-3.28	0.519	0.519	0.501	2531
1773437100	0.518	-0.013	-2.45	0.516	0.518	0.51	21000
1773350700	0.531	0.032	6.41	0.531	0.531	0.531	1608
1773264300	0.499	-0.049	-8.94	0.533	0.533	0.499	36897
1773177900	0.548	0.024	4.58	0.544	0.548	0.544	11300
1773091500	0.524	-0.032	-5.76	0.552	0.552	0.524	2162