Abaxx Technologies Inc (QX)【ABXXF】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	-7	-20.5882352941	34	34.95	23.15	198709	29.68307628	CS
4	-23.13	-46.1400359066	50.13	50.5	23.15	103419	34.8589762	CS
12	-3.77	-12.2521936952	30.77	52.5	23.15	63208	36.9778432	CS
26	-7	-20.5882352941	34	52.5	23.15	53910	34.21647127	CS
52	18.85	231.288343558	8.15	52.5	7.95	61501	25.88866023	CS
156	20.89	341.898527005	6.11	52.5	3.99	37850	17.66186461	CS
260	23.9515	785.681482696	3.0485	52.5	0.66475	49807	9.20839367	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
1781645340	25.57	-4.3	-14.40	29.88	30	25.56	291892
1781558940	29.8701	-2.65	-8.15	31.83	32.4	29.6	106900
1781299740	32.52	0.98	3.11	31.91	34.95	30.1	112862
1781213220	31.54	0.31	1.00	31.5	32.799999	25.74	371529
1781126940	31.228	-2.19	-6.56	34	34	31.0766	110361
1781040540	33.421	-1.33	-3.82	34.75	36.96	33	45614
1780954140	34.75	0.15	0.42	32.64	37.214	32.64	65815
1780694940	34.605	-1.57	-4.33	36.5	36.5	34.24	56807
1780608540	36.17	0.62	1.74	36	37	35.4095	22408
1780522140	35.55	-2.96	-7.69	39.2805	39.4	35.28	84316
1780435740	38.51	-3.85	-9.09	41.16	42.36	38.51	133432
1780349340	42.36	0.36	0.86	42.28	43.1715	41.25	54086
1780090080	42	0.28	0.67	41.8	42.27	41.25	41119
1780003320	41.72	1.67	4.17	40.18	42.36	40.16	48372
1779917340	40.05	-5.09	-11.27	44.1	44.1	40	131340
1779830940	45.138	2.14	4.97	42.54	46.35	42.54	66754
1779484920	43	-1.2	-2.71	44	46	42.66	66101
1779398880	44.2	-2.94	-6.23	47.5	48.525	43.07	64150
1779312300	47.135	0.17	0.36	50.13	50.5	46.51	91100
1779225660	46.968	5.37	12.92	41	52.5	40.71	128721
1779139740	41.595	1.93	4.85	40.7	41.77	39.81	73555
1778880000	39.67	-2.52	-5.97	41.59	42.1	39.24	63360
1778793900	42.19	2.29	5.74	41	43.2	40.591	57954
1778707380	39.9	0.4	1.01	39.34	40.675	39.34	35515
1778621340	39.5	0.08	0.20	39.61	40.226	39.21	38540
1778534940	39.42	0.09	0.23	39.52	41.36	39.41	42979
1778275200	39.33	2.51	6.82	37.25	39.33	36.74	64289
1778188800	36.82	-0.26	-0.70	38.1258	38.52	36.82	39195
1778102520	37.08	-1.83	-4.70	39.05	40.11	36.89	67105
1778016000	38.91	-0.95	-2.38	40.77	40.77	38.02	56313
1777930140	39.86	-2.05	-4.88	41.8201	42.094	39.38	34574
1777671000	41.907	1.01	2.46	42.16	43.15	41.21	33454
1777584540	40.9	-0.79	-1.89	41.75	42.3	40.9	36522
1777498140	41.69	0.69	1.68	41.56	42.292	40.2201	33717
1777411800	41	0.8	2.00	40.5	41.5	40.4	54285
1777325400	40.197	1.49	3.84	39.6515	40.37	38.46	25949
1777065780	38.71	-0.75	-1.90	38.89	39.59	38.44	28695
1776979740	39.46	0.76	1.96	39	39.93	38.01	44480
1776893280	38.7	2.44	6.74	36.5	39.35	36.27	35649
1776806940	36.256	-0.38	-1.03	37	37.1	35.9	24014
1776720540	36.632	-1.38	-3.63	37.76	38.47	35.52	31009
1776460800	38.01	-0.66	-1.71	38.5	40.04	37.849	30278
1776374940	38.67	-1.53	-3.81	40.25	40.75	38.0781	25178
1776288360	40.2	0.73	1.85	41.62	41.62	40.15	25520
1776202140	39.47	-2.78	-6.58	42.33	42.39	39.1401	67931
1776115740	42.25	1	2.42	42.12	42.342	41.5	32109
1775856000	41.25	0.25	0.61	41.28	41.28	40.325	12245
1775770140	41	-0.5	-1.20	39.78	42	39.78	24781
1775683500	41.5	0.15	0.36	42	42.35	40.565	48376
1775596800	41.35	2.96	7.72	39	42.03	38	57994
1775510940	38.3865	0.59	1.55	36	38.8	36	45688
1775164920	37.8	0.77	2.08	36.81	39.5	36.52	32934
1775078400	37.0303	3.2	9.46	35.48	38.8	34.7399	47315
1774992540	33.83	1.42	4.38	32	34.15	32	44478
1774906080	32.409999	-0.83	-2.50	32.5	33.159999	32.209	19752
1774646940	33.24	0	0.00	33.8826	33.8826	31.726	41051
1774560480	33.24	0.73	2.25	35.2	35.2	32.119999	47410
1774473900	32.509	2.4	7.97	30.77	32.68	30.77	48189
1774387560	30.11	2.92	10.74	27.25	31.54	27.23	70476
1774300800	27.19	-0.58	-2.09	27.77	28.391	27.13	47465
1774041960	27.77	0.37	1.35	26.8237	28.87	26.45	37897
1773955740	27.4	-0.45	-1.62	27.85	28	26.31	172567
1773869340	27.850172	-0.25	-0.89	28.38	28.65	27.4	40872
1773782700	28.1	1.35	5.05	26.99	29	26.99	32284