BlaqClouds Inc (ID)【BCDS】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	0.0049	26.3440860215	0.0186	0.0262	0.0153	4597033	0.01871493	CS
4	0.0133	130.392156863	0.0102	0.0283	0.0102	6406987	0.01910645	CS
12	0.0189	410.869565217	0.0046	0.0283	0.0034	5854196	0.01155094	CS
26	0.0194	473.170731707	0.0041	0.0283	0.00315	6669073	0.00818052	CS
52	0.0215	1075	0.002	0.0283	0.0003	15377118	0.00308685	CS
156	0.01557	196.343001261	0.00793	0.041	0.0003	8056766	0.0037497	CS
260	-0.1965	-89.3181818182	0.22	0.6497	0.0003	7371188	0.00375677	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
1783718940	0.0235	0.00391	19.96	0.0195	0.0262	0.0184	15481022
1783632420	0.01959	0.00259	15.24	0.0178	0.022	0.0174	7176417
1783545840	0.017	0.0001001	0.59	0.0178	0.0178	0.0165	754039
1783459740	0.0168999	-0.0029	-14.65	0.0199	0.02	0.0153	5632412
1783373340	0.0198	0.0013	7.03	0.0185999	0.0208	0.0181	4825265
1783027740	0.0185	0	0.00	0.017568	0.0189	0.0161	1872658
1782941280	0.0185	-0.0011	-5.61	0.0198	0.0198	0.01637	2590774
1782854880	0.0196	-0.0004	-2.00	0.0195	0.022	0.019185	1209264
1782768300	0.02	-0.001	-4.76	0.02084	0.022	0.017725	3816521
1782509280	0.021	0.001	5.00	0.0219	0.0239	0.01966	1734489
1782422460	0.02	0.00305	17.99	0.0178	0.0245	0.0178	5300092
1782336000	0.01695	-0.00785	-31.65	0.0248	0.0248	0.0168999	10645768
1782250140	0.0248	0.0006	2.48	0.0261	0.0261	0.0211	7731298
1782163500	0.0242	0.0018	8.04	0.0201	0.0283	0.0201	11301081
1781818140	0.0224	0.00455	25.49	0.0179	0.0258	0.0178	15043529
1781731740	0.01785	0.00245	15.91	0.0154	0.0219	0.0146	10496089
1781645340	0.0154	0.0004	2.67	0.0155	0.0157	0.014	3770929
1781558940	0.015	0.00127	9.25	0.0125	0.0167	0.0125	9498973
1781299740	0.01373	0.00353	34.61	0.0102	0.0141	0.0102	11926168
1781213220	0.0102	0.00096	10.39	0.0092	0.0105	0.0086	8680613
1781126940	0.00924	0.00034	3.82	0.0089	0.0097	0.0088	5126288
1781040540	0.0089	0.0005	5.95	0.0095999	0.0095999	0.0081	2965916
1780954140	0.0084	0.0002	2.44	0.0086	0.0088	0.0073	2022716
1780694940	0.0082	-0.0008	-8.89	0.0089	0.0089	0.0082	1108536
1780608540	0.009	0.0008	9.76	0.0082	0.009	0.0077	3704446
1780522140	0.0082	-0.000325	-3.81	0.009	0.009	0.0065	3868270
1780435740	0.008525	0.0002051	2.47	0.0081	0.009	0.0081	3496239
1780349340	0.0083199	-8.0E-5	-0.95	0.0071	0.0086	0.0071	3186516
1780090080	0.0084	-0.0006	-6.67	0.009	0.009	0.0077	1686451
1780003320	0.009	0.0004	4.65	0.0097	0.0098	0.008314	2056555
1779917340	0.0086	0.0001	1.18	0.0086	0.0087	0.008	1413649
1779830940	0.0085	0.000695	8.90	0.0077	0.009	0.0077	1491365
1779484920	0.007805	-0.000195	-2.44	0.0089	0.009	0.0074	1983598
1779398880	0.008	-0.0004	-4.76	0.0079	0.008	0.0068	11320024
1779312300	0.0084	0.00018	2.19	0.0081	0.0098	0.0075	7220274
1779225660	0.00822	-8.0E-5	-0.96	0.0083	0.0095999	0.0076	8657075
1779139740	0.0083	-0.002205	-20.99	0.0125	0.0125	0.0083	12354338
1778880000	0.010505	0.000705	7.19	0.0099	0.011	0.0089	13086834
1778793900	0.0098	0.0011	12.64	0.0088	0.0099	0.0082	6025359
1778707380	0.0087	0.0004	4.82	0.0088	0.0092	0.008	5383137
1778621340	0.0083	0.0001	1.22	0.0087	0.0088	0.00773	5164453
1778534940	0.0082	0.0017	26.15	0.00665	0.0095	0.0064	25367926
1778275200	0.0065	-0.0004	-5.80	0.0069	0.0081	0.0065	7399732
1778188800	0.0069	0.001035	17.65	0.006	0.0069	0.0056	4507249
1778102520	0.005865	-0.000535	-8.36	0.0059	0.006	0.0047999	19574238
1778016000	0.0064	0.00069	12.08	0.0059	0.0069	0.0057999	5740746
1777930140	0.00571	0.00101	21.49	0.0057	0.0067	0.00481	16460350
1777671000	0.0047	0.0002	4.44	0.00455	0.0049	0.00445	1453613
1777584540	0.0045	-0.0002	-4.26	0.0047999	0.0052	0.0044	2466413
1777498140	0.0047	0	0.00	0.005	0.0052	0.0043	2168300
1777411800	0.0047	-0.0002	-4.08	0.0052	0.0052	0.0045	1003345
1777325400	0.0049	0.000565	13.03	0.0043	0.0049	0.0043	4067094
1777065780	0.004335	3.5E-5	0.81	0.0045	0.0046	0.004285	6666666
1776979740	0.0043	-0.000115	-2.60	0.0047999	0.0047999	0.0042	1332685
1776893280	0.004415	1.5E-5	0.34	0.00424	0.0047999	0.004	386400
1776806940	0.0044	-7.5E-5	-1.68	0.0043	0.004415	0.0034	895272
1776720540	0.004475	-0.000125	-2.72	0.00455	0.004845	0.0041	2617027
1776460800	0.0046	0.0001	2.22	0.0046	0.005	0.0043	4253710
1776374940	0.0045	0.0005	12.50	0.0042	0.004811	0.0042	3730897
1776288360	0.004	-8.5E-5	-2.08	0.0044	0.0045	0.0037	4496116
1776202140	0.004085	-0.000515	-11.20	0.0052	0.0052	0.0035	8597161
1776115740	0.0046	-0.0003	-6.12	0.0049	0.0049	0.00445	1327787