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	-3.61	-16.5141811528	21.86	22	18.09	106244	20.05177467	CS
4	-16.5	-47.4820143885	34.75	36.96	18.09	149810	25.67915218	CS
12	-24.08	-56.8863690054	42.33	52.5	18.09	84582	32.17212422	CS
26	-15.5	-45.9259259259	33.75	52.5	18.09	64158	31.84299743	CS
52	8.6175	89.4627562938	9.6325	52.5	8.55	66375	26.0500842	CS
156	12.76	232.422586521	5.49	52.5	3.99	39698	18.03562295	CS
260	15.29	516.554054054	2.96	52.5	0.66475	50488	9.66900051	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783373340	19.88	-0.07	-0.35	20.55	20.84	19.7	75024
1783027740	19.95	-0.43	-2.11	20.55	22	19.65	124508
1782941280	20.38	0.47	2.36	20.375	21.45	19.62	122385
1782854880	19.91	-1.27	-6.00	21.86	22	19.77	103057
1782768300	21.18	0.5	2.42	20.64	21.67	20.06	66061
1782509280	20.68	-1.77	-7.88	22	22.8	20.48	84053
1782422460	22.45	-2.22	-9.00	25	25.23	21	117652
1782336000	24.67	-0.01	-0.04	25	26.15	24.6	51315
1782250140	24.68	1.18	5.02	23	24.73	22.9	117035
1782163500	23.5	-0.91	-3.73	22.315	26.36	20.15	205132
1781818140	24.41	-1.14	-4.46	25.55	27.63	23.5	131847
1781731740	25.55	-0.02	-0.08	25.3	27.62	23.15	459347
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