Basanite Inc (PK)【BASA】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	0.006351	80.4025826054	0.007899	0.0159	0.0074	184067	0.01356591	CS
4	-0.00285	-16.6666666667	0.0171	0.0185	0.0058	162969	0.01085486	CS
12	-0.01325	-48.1818181818	0.0275	0.028	0.0058	134583	0.01746904	CS
26	-0.02243	-61.1504907306	0.03668	0.059	0.0058	165688	0.03388411	CS
52	-0.02335	-62.1010638298	0.0376	0.0679	0.0058	249037	0.03860403	CS
156	-0.03575	-71.5	0.05	0.0888	0.0043	211456	0.03625974	CS
260	-0.22665	-94.0846824408	0.2409	0.6679	0.0043	222370	0.09793812	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782509280	0.01425	-0.00145	-9.24	0.012	0.0159	0.012	539799
1782422460	0.0157	0.007	80.46	0.0084	0.0157	0.0076	395801
1782336000	0.0087	0.00106	13.87	0.00786	0.0092599	0.00786	77493
1782249900	0.00764	0	0.00	0.00764	0.00764	0.00764	0
1782163500	0.00764	0.00034	4.66	0.007899	0.007899	0.0074	78908
1781818140	0.0073	0.0003	4.29	0.007	0.0078	0.007	50285
1781731740	0.007	0.0005	7.69	0.007	0.008	0.007	133550
1781645340	0.0065	-0.0043	-39.81	0.00996	0.0112	0.0057999	725842
1781558940	0.0108	0	0.00	0.0084	0.0114	0.0084	177306
1781299740	0.0108	-0.0011	-9.24	0.0115	0.0115	0.00968	271234
1781213220	0.0119	-4.0E-5	-0.34	0.01182	0.0119	0.01166	62650
1781126940	0.0119399	-0.00066	-5.24	0.0119399	0.0119399	0.0119399	250
1781040540	0.0126	-0.0001	-0.79	0.0127	0.0127	0.0117	97200
1780954140	0.0127	-0.00076	-5.65	0.0135	0.0135	0.0127	18100
1780694940	0.01346	-0.00036	-2.60	0.01346	0.01346	0.01346	4000
1780608540	0.01382	0.00282	25.64	0.0113	0.013912	0.0113	55690
1780522140	0.011	-0.0039	-26.17	0.0165	0.0179	0.011	452200
1780435740	0.0149	-0.00166	-10.02	0.0149	0.0184	0.0149	37311
1780349340	0.0165599	-0.00014	-0.84	0.0157	0.01674	0.0157	48517
1780090080	0.0167	-0.0017	-9.24	0.0171	0.0185	0.0161	247108
1780003320	0.0184	0.00085	4.84	0.0185	0.0185	0.0171	28500
1779917340	0.01755	-0.00181	-9.35	0.01846	0.01846	0.01746	82200
1779830940	0.01936	-0.00154	-7.37	0.018616	0.01936	0.018616	25400
1779484920	0.0208999	-0.0041	-16.40	0.0266	0.027	0.018	2668207
1779398880	0.025	0.0032	14.68	0.025	0.025	0.025	20000
1779312300	0.0218	-0.0032	-12.80	0.0267	0.0267	0.0218	129006
1779225660	0.025	-0.0014	-5.30	0.025	0.025	0.025	10000
1779139740	0.0264	0.00106	4.18	0.025	0.0264	0.025	4147
1778880000	0.02534	0.00034	1.36	0.02534	0.02534	0.02534	15000
1778793900	0.025	0.00375	17.65	0.0204	0.0261	0.0204	320317
1778707380	0.02125	-0.000391	-1.81	0.0204	0.02125	0.0204	2385
1778621340	0.021641	-0.000459	-2.08	0.0221	0.0221	0.02074	20953
1778534940	0.0221	-5.0E-5	-0.23	0.0221	0.0221	0.0221	1045
1778275200	0.02215	-0.00125	-5.34	0.0199	0.02215	0.0199	7867
1778188800	0.0234	0.001618	7.43	0.0216	0.02365	0.0205	130697
1778102520	0.021782	-0.000218	-0.99	0.0214999	0.021782	0.0214999	550
1778016000	0.022	-0.001	-4.35	0.023	0.023	0.022	21695
1777930140	0.023	-0.0013	-5.35	0.022	0.02364	0.022	20610
1777671000	0.0243	0.0005	2.10	0.0245	0.0245	0.024	46700
1777584540	0.0238	0.00125	5.54	0.0234	0.0238	0.0234	35550
1777498140	0.02255	0.00095	4.40	0.02312	0.0234	0.0218	2600
1777411800	0.0216	-0.00044	-2.00	0.0230819	0.0234	0.0216	4100
1777325400	0.02204	-0.00046	-2.04	0.02204	0.02204	0.02204	500
1777065780	0.0225	0.0010001	4.65	0.0214999	0.0225	0.0214999	6986
1776979740	0.0214999	-0.0003	-1.38	0.020126	0.0214999	0.020126	51950
1776893280	0.0218	-0.0012	-5.22	0.02	0.022	0.02	14050
1776806940	0.023	0.0041	21.69	0.0189	0.0234	0.0189	11414
1776720540	0.0189	-0.0011	-5.50	0.0189	0.0235	0.0189	30550
1776460800	0.02	-0.003	-13.04	0.0228	0.0235	0.0187	184440
1776374940	0.023	-7.6E-5	-0.33	0.0235	0.0235	0.02	13840
1776288360	0.023076	0.001616	7.53	0.020575	0.0235	0.020575	214230
1776202140	0.02146	-0.00224	-9.45	0.0231	0.023161	0.0204	172627
1776115740	0.0237	-0.000506	-2.09	0.023986	0.0245	0.0237	48651
1775856000	0.0242059	-0.000794	-3.18	0.025	0.025	0.0242	104270
1775770140	0.025	-0.002	-7.41	0.026	0.027	0.025	101688
1775683500	0.027	-0.00073	-2.63	0.0275	0.028	0.027	34000
1775596800	0.02773	0.00023	0.84	0.027365	0.02773	0.027365	15200
1775510940	0.0275	-0.0005	-1.79	0.0275	0.0275	0.0275	1295
1775164920	0.028	-0.001043	-3.59	0.028	0.0294	0.028	44000
1775078400	0.029043	-0.000457	-1.55	0.0295	0.0295	0.0242	329700
1774992480	0.0295	0	0.00	0.0295	0.0295	0.0295	0
1774906080	0.0295	0.00076	2.64	0.0242	0.0297	0.0242	101000