BeWhere Holdings Inc (QB)【BEWFF】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	0.01336	2.45317664341	0.5446	0.55796	0.5446	3125	0.5494096	CS
4	-0.03536	-5.95968448729	0.59332	0.615	0.5446	16284	0.59103816	CS
12	-0.03404	-5.75	0.592	0.6706	0.5446	16007	0.59548301	CS
26	-0.04694	-7.75996032402	0.6049	0.73	0.5446	20582	0.62640563	CS
52	-0.01904	-3.29982668977	0.577	0.7422	0.4628	25286	0.61521377	CS
156	0.40696	269.509933775	0.151	0.7422	0.1332	22943	0.49104691	CS
260	0.36796	193.663157895	0.19	0.7422	0.129	24398	0.38023172	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782163500	0.55796	0.01336	2.45	0.55796	0.55796	0.55796	2250
1781818140	0.5446	-0.0071	-1.29	0.5446	0.5446	0.5446	4000
1781731740	0.5517	0	0.00	0.5517	0.5517	0.5517	0
1781645340	0.5517	0	0.00	0.5517	0.5517	0.5517	0
1781558940	0.5517	0	0.00	0.5517	0.5517	0.5517	0
1781299740	0.5517	-0.0077	-1.38	0.55802	0.5631	0.5517	8000
1781213220	0.5594	0.01174	2.14	0.5594	0.5594	0.5594	1000
1781126940	0.54766	-0.02134	-3.75	0.5488	0.5488	0.54766	12000
1781040540	0.5689999	0.0028399	0.50	0.5687	0.5689999	0.5679999	5500
1780954140	0.56616	-0.02679	-4.52	0.5649999	0.56616	0.549	42000
1780694940	0.59295	0	0.00	0.59295	0.59295	0.59295	0
1780608540	0.59295	0.0017501	0.30	0.57106	0.59295	0.57106	3511
1780522140	0.5911999	0.0061999	1.06	0.5911999	0.5911999	0.5911999	5500
1780435740	0.585	-0.008	-1.35	0.59	0.59	0.582	9008
1780349340	0.593	-0.017	-2.79	0.5838	0.593	0.5838	12000
1780089720	0.61	0	0.00	0.61	0.61	0.61	0
1780003320	0.61	0.001	0.16	0.609	0.615	0.609	90000
1779917340	0.609	-0.001	-0.16	0.607	0.61	0.59755	19700
1779830940	0.61	0.0009	0.15	0.59332	0.61	0.59	13500
1779484920	0.6091	0.02408	4.12	0.61083	0.61083	0.6091	3000
1779398880	0.58502	-0.00348	-0.59	0.58	0.5879	0.579725	4000
1779312300	0.5885	0	0.00	0.5885	0.5885	0.5885	0
1779225900	0.5885	0	0.00	0.5885	0.5885	0.5885	0
1779139500	0.5885	0	0.00	0.5885	0.5885	0.5885	0
1778880300	0.5885	0	0.00	0.5885	0.5885	0.5885	0
1778793900	0.5885	-0.0115	-1.92	0.5783	0.5931	0.5783	11000
1778707380	0.6	-0.0042	-0.70	0.6044	0.6044	0.6	4593
1778621340	0.6042	0	0.00	0.6042	0.6042	0.6042	0
1778534940	0.6042	0.00322	0.54	0.61556	0.61556	0.5928	12000
1778275200	0.60098	-0.00042	-0.07	0.60098	0.60098	0.60098	200
1778188800	0.6014	0	0.00	0.6014	0.6014	0.6014	0
1778102400	0.6014	0	0.00	0.6014	0.6014	0.6014	0
1778016000	0.6014	0.0122001	2.07	0.6014	0.6014	0.6014	700
1777930200	0.5891999	0	0.00	0.5891999	0.5891999	0.5891999	0
1777671000	0.5891999	-0.0318	-5.12	0.5987	0.5987	0.5891999	50000
1777584540	0.621	0.0173	2.87	0.6292	0.6292	0.621	1300
1777498140	0.6037	-0.0462	-7.11	0.6061	0.6061	0.60268	2950
1777411800	0.6499	0.0118	1.85	0.63	0.6706	0.606	53900
1777325400	0.6381	-0.021	-3.19	0.6381	0.6381	0.6381	500
1777066140	0.6591	0	0.00	0.6591	0.6591	0.6591	0
1776979740	0.6591	0.0025	0.38	0.66532	0.66532	0.6591	29900
1776893280	0.6566	0.0311001	4.97	0.6566	0.6566	0.6566	3000
1776806940	0.6254999	0.0142499	2.33	0.6254999	0.6254999	0.6254999	3200
1776720540	0.61125	0.00125	0.20	0.6321	0.6323	0.61125	2750
1776461340	0.61	0	0.00	0.61	0.61	0.61	0
1776374940	0.61	0.01185	1.98	0.61	0.61	0.61	17500
1776288540	0.59815	0	0.00	0.59815	0.59815	0.59815	0
1776202140	0.59815	0.01258	2.15	0.60802	0.61	0.59815	11200
1776115740	0.58557	-0.02443	-4.00	0.5931	0.5931	0.58557	4300
1775856000	0.61	0.03	5.17	0.595	0.61	0.595	31100
1775770140	0.58	0.0150001	2.65	0.5838	0.5947	0.58	32000
1775683740	0.5649999	0	0.00	0.5649999	0.5649999	0.5649999	0
1775597340	0.5649999	0	0.00	0.5649999	0.5649999	0.5649999	0
1775510940	0.5649999	0.0049999	0.89	0.56594	0.56594	0.5649999	41200
1775164920	0.56	-0.021	-3.61	0.56	0.56	0.56	25000
1775078400	0.581	0.0269	4.85	0.579	0.581	0.579	3500
1774992540	0.5541	-0.0409	-6.87	0.592	0.592	0.5536	47500
1774905900	0.595	0	0.00	0.595	0.595	0.595	0
1774646700	0.595	0	0.00	0.595	0.595	0.595	0
1774560300	0.595	0	0.00	0.595	0.595	0.595	0
1774473900	0.595	0.007	1.19	0.581	0.595	0.581	2000
1774387560	0.588	0.003	0.51	0.5874	0.588136	0.5874	22700
1774300800	0.585	-0.00505	-0.86	0.585	0.585	0.585	3300