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	-0.00364	-21.2865497076	0.0171	0.0185	0.011	168165	0.01335581	CS
4	-0.00644	-32.3618090452	0.0199	0.027	0.011	219782	0.01968831	CS
12	-0.01728	-56.2134027326	0.03074	0.0345	0.011	113169	0.0218016	CS
26	-0.01954	-59.2121212121	0.033	0.0679	0.011	211201	0.04304894	CS
52	-0.01654	-55.1333333333	0.03	0.0679	0.00958	244262	0.03952566	CS
156	-0.02359	-63.6707152497	0.03705	0.0888	0.0043	212140	0.03687942	CS
260	-0.20554	-93.8538812785	0.219	0.6679	0.0043	222725	0.09997504	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
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
1774646940	0.02874	-0.00016	-0.55	0.0295	0.0298	0.02874	25352
1774560480	0.0289	-0.0011	-3.67	0.03	0.031	0.0231999	300418
1774473900	0.03	-0.0004	-1.32	0.03	0.03096	0.03	59550
1774387560	0.0304	-0.0009	-2.88	0.03043	0.0316	0.0301	39846
1774300800	0.0313	-0.0003	-0.95	0.0301	0.0313	0.0301	1492
1774041960	0.0316	-0.0008	-2.47	0.0303	0.0316	0.0303	60980
1773955740	0.0324	-0.00042	-1.28	0.0324	0.0324	0.0324	1388
1773869340	0.03282	-0.00168	-4.87	0.03282	0.03282	0.03282	100
1773782700	0.0345	0.0023	7.14	0.0345	0.0345	0.0345	10000
1773696120	0.0322	0.00146	4.75	0.0313	0.0342	0.0313	12750
1773437340	0.03074	0.00054	1.79	0.03074	0.03074	0.03074	20000
1773350400	0.0302	-0.0014	-4.43	0.03	0.03112	0.03	78700
1773264540	0.0316	-0.0039	-10.99	0.0359	0.0359	0.03	66642
1773178080	0.0354999	0.0026599	8.10	0.0359	0.0359	0.0304	76880
1773091740	0.03284	0.0007401	2.31	0.0359	0.0359	0.03116	59709