Airboss of America Corp New (QX)【ABSSF】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	-0.54	-9.94475138122	5.43	5.43	4.82	5879	5.16054431	CS
4	-0.82	-14.3607705779	5.71	5.74	4.82	4618	5.30010189	CS
12	0.045	0.928792569659	4.845	7.134	4.67	5388	5.44113158	CS
26	1.73	54.746835443	3.16	7.134	3.144	4344	4.87595559	CS
52	1.48	43.4017595308	3.41	7.134	2.73	7130	4.05177258	CS
156	-0.32	-6.14203454894	5.21	7.134	2.39	4143	3.79507946	CS
260	-21.81	-81.6853932584	26.7	36.375	2.39	3638	8.32427938	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
1780954140	5.15	-0.13	-2.46	5.048	5.15	4.978	16383
1780694940	5.28	0	0.00	5.28	5.28	5.28	0
1780608540	5.28	-0.15	-2.76	5.28	5.28	5.26	1101
1780522140	5.43	0	0.00	5.43	5.43	5.43	0
1780435740	5.43	-0.08	-1.36	5.43	5.43	5.43	153
1780349340	5.505	0.17	3.09	5.4	5.505	5.4	1927
1780090080	5.34	-0.27	-4.81	5.45	5.45	5.34	9260
1780003740	5.61	0	0.00	5.61	5.61	5.61	0
1779917340	5.61	0	0.00	5.61	5.61	5.61	0
1779830940	5.61	0.52	10.16	5.08	5.74	5.0601	6826
1779484920	5.0925	-0.06	-1.17	4.99	5.115	4.99	3308
1779398880	5.1529999	-0.08	-1.47	5.215	5.215	5.1529999	5820
1779312060	5.23	0	0.00	5.23	5.23	5.23	0
1779225660	5.23	-0.06	-1.17	5.23	5.23	5.23	1721
1779139740	5.2916999	0.08	1.57	5.2916999	5.2916999	5.2916999	1501
1778880000	5.21	-0.25	-4.58	5.3099999	5.3099999	5.17	4220
1778793900	5.46	-0.15	-2.67	5.34	5.46	5.34	5221
1778707740	5.61	0	0.00	5.61	5.61	5.61	0
1778621340	5.61	-0.15	-2.60	5.71	5.71	5.61	2592
1778534940	5.76	-0.12	-2.04	6.32	6.63	5.76	6920
1778275200	5.88	0.19	3.34	5.43	6	5.43	10495
1778188800	5.69	0.57	11.13	5.28	5.69	5.25	10720
1778102520	5.12	0.1	1.99	5.01	5.12	5.01	5913
1778016000	5.0199999	0.02	0.40	4.8099999	5.0199999	4.8099999	6800
1777930140	5	0.07	1.40	5	5	5	620
1777671000	4.931	-0.2	-3.88	5.0599999	5.0599999	4.868	17220
1777584540	5.13	0.06	1.18	5.124	5.13	5.124	1100
1777498140	5.07	-0.08	-1.55	5.07	5.07	5.07	240
1777411800	5.15	-0.18	-3.38	5.14	5.15	5.14	1520
1777325400	5.33	0	0.00	5.33	5.33	5.33	1462
1777066080	5.33	0	0.00	5.33	5.33	5.33	0
1776979680	5.33	0	0.00	5.33	5.33	5.33	0
1776893280	5.33	0.04	0.76	5.33	5.33	5.33	1077
1776806940	5.29	0.14	2.72	5.29	5.29	5.29	1170
1776720540	5.15	-0.06	-1.08	5.0366	5.15	5.0366	2570
1776460800	5.206	-0.16	-3.05	5.2	5.206	5.19	2378
1776374760	5.37	0	0.00	5.37	5.37	5.37	0
1776288360	5.37	0.42	8.48	5.37	5.37	5.37	700
1776202140	4.95	-0.33	-6.25	5.12	5.12	4.95	21360
1776115740	5.28	-0.57	-9.74	5.71	5.71	5.24	8998
1775856000	5.85	-0.05	-0.76	5.84	5.85	5.84	5212
1775770140	5.8949999	-0.03	-0.42	5.6	5.988	5.6	3041
1775683500	5.92	-0.88	-12.91	6.65	6.65	5.92	11471
1775596800	6.797367	0.27	4.09	6.9469	7.134	6.797367	11858
1775510940	6.53	0.84	14.76	6.2	6.554	6.2	17203
1775164920	5.69	-0.03	-0.52	5.7	5.7	5.69	1468
1775078400	5.72	-0.04	-0.61	5.72	5.72	5.72	1661
1774992540	5.755	0.11	1.95	5.761	5.761	5.755	1125
1774906080	5.6449999	0.18	3.27	5.69	5.74	5.636	13215
1774646940	5.466	0.3	5.73	5.5	5.5215	5.441612	1786
1774560480	5.17	0.17	3.40	5.1	5.17	5.04	5828
1774473900	5	0.24	4.95	5	5	4.9225	3530
1774387560	4.764	0	0.08	4.764	4.764	4.764	195
1774300800	4.76	0.06	1.28	4.7	4.76	4.7	1317
1774041960	4.7	-0.04	-0.84	4.74	4.74	4.7	680
1773955740	4.74	-0.03	-0.61	4.72	4.74	4.67	4150
1773869340	4.769	-0.11	-2.19	4.8	4.8	4.7601	18584
1773782700	4.876	0.08	1.58	4.845	4.876	4.845	408
1773696120	4.8	-0.11	-2.24	4.7705	4.8	4.7705	3669
1773436800	4.91	0	0.00	4.91	4.91	4.91	0
1773350400	4.91	0.17	3.48	4.91	4.91	4.91	140
1773264540	4.745	-0.06	-1.32	4.79	4.79	4.745	7127
1773178080	4.8087	0.11	2.31	4.67	4.8087	4.67	700
1773091740	4.7	-0.25	-5.05	4.88	4.88	4.7	3116