Bebuzee Inc (ID)【BBUZ】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	-0.0032	-17.5824175824	0.0182	0.0199	0.015	83075	0.01931943	CS
4	0.0022	17.1875	0.0128	0.0206	0.012	120901	0.01869126	CS
12	-0.0043	-22.2797927461	0.0193	0.0206	0.0088	123377	0.01555434	CS
26	-0.003825	-20.3187250996	0.018825	0.0318	0.0088	121501	0.01863751	CS
52	-0.095	-86.3636363636	0.11	0.11	0.0088	101427	0.02600932	CS
156	-0.115	-88.4615384615	0.13	0.359	0.0088	72216	0.05808091	CS
260	-0.15	-90.9090909091	0.165	0.359	0.0088	71108	0.05839641	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
1781558940	0.015858	-0.003542	-18.26	0.0168	0.0168	0.015858	42500
1781299620	0.0194	0	0.00	0.0194	0.0194	0.0194	0
1781213220	0.0194	0.000182	0.95	0.0199	0.0199	0.0194	15000
1781126940	0.019218	-0.000682	-3.43	0.019218	0.019218	0.019218	20000
1781040540	0.0199	0.0017	9.34	0.0182	0.0199	0.0182	254800
1780954140	0.0182	0	0.00	0.0182	0.0182	0.0182	0
1780694940	0.0182	0	0.00	0.0182	0.0182	0.0182	610
1780608540	0.0182	0.0003	1.68	0.017	0.0195	0.017	65900
1780522140	0.0179	0	0.00	0.0179	0.0179	0.0179	0
1780435740	0.0179	0.00444	32.99	0.012	0.0179	0.012	25000
1780349340	0.01346	-0.00644	-32.36	0.014	0.014	0.013	45000
1780090080	0.0199	-0.000688	-3.34	0.02	0.02	0.0126	219900
1780003320	0.020588	0.007588	58.37	0.012784	0.0206	0.012784	547000
1779916920	0.013	0	0.00	0.013	0.013	0.013	0
1779830520	0.013	0	0.00	0.013	0.013	0.013	0
1779484920	0.013	0	0.00	0.0129	0.013	0.012784	150100
1779398460	0.013	0	0.00	0.013	0.013	0.013	0
1779312060	0.013	0	0.00	0.013	0.013	0.013	0
1779225660	0.013	0	0.00	0.0128	0.013	0.0128	65000
1779139200	0.013	0	0.00	0.013	0.013	0.013	0
1778880000	0.013	0	0.00	0.013	0.013	0.013	38000
1778794140	0.013	0	0.00	0.013	0.013	0.013	0
1778707740	0.013	0	0.00	0.013	0.013	0.013	0
1778621340	0.013	-0.0001	-0.76	0.013	0.0131	0.01265	300000
1778534940	0.0131	-0.0001	-0.76	0.0132	0.0133	0.0131	130000
1778275200	0.0132	-0.0005	-3.65	0.0137	0.0137	0.0132	132366
1778188800	0.0137	-0.0009	-6.16	0.0138	0.0138	0.0137	20000
1778102400	0.0146	0	0.00	0.0146	0.0146	0.0146	0
1778016000	0.0146	0.0012	8.96	0.014	0.0146	0.014	223440
1777930200	0.0134	0	0.00	0.0134	0.0134	0.0134	0
1777671000	0.0134	0	0.00	0.0134	0.0134	0.0134	0
1777584540	0.0134	0.0002	1.52	0.0134	0.0134	0.0134	100000
1777498200	0.0132	0	0.00	0.0132	0.0132	0.0132	0
1777411800	0.0132	0	0.00	0.0132	0.0132	0.0132	0
1777325400	0.0132	0	0.00	0.0132	0.0132	0.0132	0
1777065780	0.0132	-0.0001	-0.75	0.01046	0.0132	0.01046	6002
1776979740	0.0133	-0.0007	-5.00	0.0135	0.0147	0.0088	473760
1776893280	0.014	0.000375	2.75	0.014	0.014	0.01264	207600
1776806940	0.013625	-0.000865	-5.97	0.014	0.014	0.013625	20000
1776720540	0.01449	-1.0E-5	-0.07	0.0145	0.0147	0.01449	345600
1776460800	0.0145	0.0015	11.54	0.014875	0.0152	0.011475	705525
1776374940	0.013	-0.007	-35.00	0.0155	0.0155	0.013	197300
1776288000	0.02	0	0.00	0.02	0.02	0.02	0
1776201600	0.02	0	0.00	0.02	0.02	0.02	0
1776115200	0.02	0	0.00	0.02	0.02	0.02	0
1775856000	0.02	-0.000475	-2.32	0.02	0.02	0.02	45000
1775770140	0.020475	0.000975	5.00	0.020475	0.020475	0.020475	5000
1775683500	0.0195	0.005	34.48	0.0195	0.0195	0.0177	20000
1775596800	0.0145	-0.002	-12.12	0.015	0.015	0.0145	10260
1775510940	0.0165	0.00125	8.20	0.0165	0.0165	0.0165	20000
1775164800	0.01525	0	0.00	0.01525	0.01525	0.01525	0
1775078400	0.01525	-0.00043	-2.74	0.01525	0.01525	0.01525	8350
1774992540	0.01568	0	0.00	0.01568	0.01568	0.01568	0
1774906140	0.01568	0	0.00	0.01568	0.01568	0.01568	0
1774646940	0.01568	0.00158	11.21	0.014	0.0164	0.014	205000
1774560480	0.0141	-0.0054	-27.69	0.01857	0.01857	0.0141	32500
1774473900	0.0195	0.0031	18.90	0.01705	0.0195	0.01705	26700
1774387560	0.0164	-0.0031	-15.90	0.0193	0.0193	0.0164	88501
1774300800	0.0195	0.0035	21.88	0.018375	0.0195	0.0145	10000
1774041960	0.016	0	0.00	0.016	0.0196	0.015993	574802
1773955740	0.016	-0.003	-15.79	0.016	0.016	0.016	100000
1773869340	0.019	0.003	18.75	0.016	0.019	0.016	477000
1773734400	0.016	0	0.00	0.016	0.016	0.016	0
1773648000	0.016	0	0.00	0.016	0.016	0.016	0