Asia Broadband Inc (ID)【AABB】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	6.5E-5	0.5078125	0.0128	0.0145	0.0121	6833730	0.01287578	CS
4	-0.002935	-18.5759493671	0.0158	0.0165	0.0121	7167752	0.01366574	CS
12	-0.001435	-10.034965035	0.0143	0.01775	0.0121	7427943	0.01414761	CS
26	-0.004385	-25.4202898551	0.01725	0.045	0.0121	10435810	0.01976944	CS
52	-0.019785	-60.5972434916	0.03265	0.045	0.012	9485460	0.01992447	CS
156	-0.017135	-57.1166666667	0.03	0.0679	0.0114	8929009	0.0260267	CS
260	-0.105135	-89.0974576271	0.118	0.3336	0.0114	11586646	0.07682665	CS

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
1782854880	0.012865	0.000465	3.75	0.0123	0.013	0.0123	2531816
1782768300	0.0124	-0.0004	-3.13	0.0135	0.0145	0.0122	3849213
1782509280	0.0128	-0.00033	-2.51	0.0134	0.0135	0.0122	7907721
1782422460	0.01313	0.00011	0.84	0.0123	0.0132	0.0121	4321222
1782336000	0.01302	0.00021	1.64	0.0127	0.0133	0.0122	12010251
1782250140	0.01281	-9.0E-5	-0.70	0.0128	0.0136	0.0127	6080241
1782163500	0.0129	-0.0003	-2.27	0.0134	0.014	0.0128	6749311
1781818140	0.0132	-0.0002	-1.49	0.0134	0.0136	0.0127	6024210
1781731740	0.0134	-0.0001	-0.74	0.0135	0.0144	0.0127	12196836
1781645340	0.0135	-0.0004	-2.88	0.01334	0.014	0.0131	4004538
1781558940	0.0139	0.0006	4.51	0.013	0.0146	0.0128	6792409
1781299740	0.0133	-0.00085	-6.01	0.013542	0.0142	0.013	9762260
1781213220	0.01415	0.0002	1.43	0.0138	0.0149	0.0138	7651778
1781126940	0.01395	-0.00015	-1.06	0.014	0.01418	0.0133	5746111
1781040540	0.0141	-0.0003	-2.08	0.0141	0.0145	0.014	7348336
1780954140	0.0144	0.0003	2.13	0.0142	0.0165	0.014	6523807
1780694940	0.0141	-0.0008	-5.37	0.0153	0.0153	0.0141	6075194
1780608540	0.0149	0.0004	2.76	0.015	0.0156	0.014	3921973
1780522140	0.0145	-0.0003	-2.03	0.0149	0.0157899	0.0142	5839744
1780435740	0.0148	-0.0009	-5.73	0.0158	0.0158	0.014	13382138
1780349340	0.0157	-0.000616	-3.78	0.0177	0.0177499	0.0154	8050066
1780090080	0.016316	0.002016	14.10	0.0146	0.0166	0.0142	12868065
1780003320	0.0143	-0.00042	-2.85	0.0148	0.015	0.0143	6184183
1779917340	0.01472	-0.00228	-13.41	0.017	0.017	0.0142	23393193
1779830940	0.017	0.00155	10.03	0.0168999	0.017	0.0156	14187465
1779484920	0.01545	0.00045	3.00	0.0149	0.01628	0.0144	13274548
1779398880	0.015	0	0.00	0.014	0.016	0.014	8102771
1779312300	0.015	0.0007	4.90	0.014	0.0152	0.014	16335890
1779225660	0.0143	0.000573	4.17	0.014	0.0143	0.0137	2236273
1779139740	0.013727	-7.3E-5	-0.53	0.0138	0.0144	0.0137	7877608
1778880000	0.0138	-0.00047	-3.29	0.0136	0.0144	0.0136	7110831
1778793900	0.01427	0.00047	3.41	0.0147	0.0147	0.0135	7169859
1778707380	0.0138	0	0.00	0.0136	0.0152	0.0135	6507651
1778621340	0.0138	-0.0002	-1.43	0.0139	0.014	0.013665	4817294
1778534940	0.014	-0.0002	-1.41	0.0136	0.0142	0.0136	7476893
1778275200	0.0142	0.0004	2.90	0.0139	0.0143	0.0133	6677265
1778188800	0.0138	-0.0004	-2.82	0.0143	0.0145	0.0132	11072908
1778102520	0.0142	0.0013	10.08	0.013	0.0145	0.0128	12355468
1778016000	0.0129	-0.0002	-1.53	0.01315	0.0133	0.0128	5239385
1777930140	0.0131	-0.0002	-1.50	0.0131	0.0133	0.013	2789045
1777671000	0.0133	0.0001	0.76	0.0137	0.0137	0.0131	2748314
1777584540	0.0132	-0.0002	-1.49	0.0132	0.0137	0.01314	5275579
1777498140	0.0134	0	0.00	0.0134	0.0134	0.0131	3456856
1777411800	0.0134	-0.0001	-0.74	0.0139	0.0139	0.013	4938051
1777325400	0.0135	-0.000235	-1.71	0.0136	0.0148	0.0134	3687446
1777065780	0.013735	-6.5E-5	-0.47	0.0155	0.0155	0.0134	6104989
1776979740	0.0138	-0.0001	-0.72	0.0138	0.014	0.0135	3296881
1776893280	0.0139	0.00022	1.61	0.0133	0.016	0.0133	8399310
1776806940	0.01368	-0.00022	-1.58	0.0133	0.014	0.0133	5959872
1776720540	0.0139	0	0.00	0.0134	0.0139	0.0133	8172964
1776460800	0.0139	0.0005	3.73	0.0138	0.0139	0.0132	10770503
1776374940	0.0134	0	0.00	0.01355	0.0139	0.013365	6523482
1776288360	0.0134	-0.0005	-3.60	0.0138	0.014	0.0134	7347310
1776202140	0.0139	0.0001	0.72	0.0136	0.014065	0.0136	7618277
1776115740	0.0138	-0.0001	-0.72	0.0139	0.014	0.0135	9298576
1775856000	0.0139	-5.0E-5	-0.36	0.0138	0.0145	0.0138	5146212
1775770140	0.01395	-0.00015	-1.06	0.014	0.0148	0.01395	3878416
1775683500	0.0141	-0.00045	-3.09	0.0149	0.015	0.01405	5263180
1775596800	0.01455	0.00025	1.75	0.0143	0.0149	0.0143	3020537
1775510940	0.0143	-0.0002	-1.38	0.0145	0.0146	0.0141	5523283
1775164920	0.0145	-0.0001	-0.68	0.0146	0.015	0.0142	2532051
1775078400	0.0146	-5.0E-5	-0.34	0.0147	0.0149	0.0143	5153840