Beliss Corporation (ID)【BLIS】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	-0.005	-21.7391304348	0.023	0.0297	0.0161	888733	0.02552761	CS
4	0.0035	24.1379310345	0.0145	0.04	0.0114	1471702	0.02099861	CS
12	0.007	63.6363636364	0.011	0.04	0.0086	1010620	0.0168753	CS
26	0.004	28.5714285714	0.014	0.04	0.0042	1011417	0.01520131	CS
52	0.008	80	0.01	0.04	0.0004	641276	0.01496662	CS
156	-0.014	-43.75	0.032	0.0487	0.0004	431251	0.01675307	CS
260	-0.357	-95.2	0.375	0.465	0.0004	338867	0.02090724	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
1781645340	0.018	-0.0062	-25.62	0.0161	0.025	0.0161	634491
1781558940	0.0242	0.00195	8.76	0.0204	0.0248	0.0178	528970
1781299740	0.02225	-0.00075	-3.26	0.023	0.027	0.02	1422190
1781213220	0.023	-0.005	-17.86	0.0275	0.0275	0.021	304409
1781126940	0.028	-0.0009	-3.11	0.029	0.029	0.02	1384494
1781040540	0.0289	0.0039	15.60	0.023	0.0297	0.023	803600
1780954140	0.025	0.002	8.70	0.024	0.02935	0.02	1186154
1780694940	0.023	-0.002	-8.00	0.03	0.03	0.0168	880221
1780608540	0.025	-0.002	-7.41	0.0295	0.0295	0.02	1467538
1780522140	0.027	0.0035	14.89	0.029	0.0295	0.0225	1855377
1780435740	0.0235	0.0025	11.90	0.022	0.025	0.0178	931680
1780349340	0.021	0.001	5.00	0.02	0.021	0.0161	2830321
1780090080	0.02	-0.001	-4.76	0.04	0.04	0.016	1873134
1780003320	0.021	0.004	23.53	0.018	0.022	0.0143	4212429
1779917340	0.017	0.004	30.77	0.016	0.017	0.015	2274530
1779830940	0.013	-0.002	-13.33	0.016	0.016	0.013	1395233
1779484920	0.015	0	0.00	0.016	0.016	0.0114	476834
1779398880	0.015	-0.001	-6.25	0.018	0.018	0.014	1519943
1779312300	0.016	-0.001	-5.88	0.017	0.017	0.0145	1419774
1779225660	0.017	0.004	30.77	0.0145	0.017	0.0145	1195500
1779139740	0.013	0	0.00	0.0146	0.016	0.013	846493
1778880000	0.013	0.0005	4.00	0.0147	0.0147	0.012	370958
1778793900	0.0125	-0.0015	-10.71	0.012	0.0125	0.0113	307971
1778707380	0.014	0.002	16.67	0.0113	0.0155	0.0113	663351
1778621340	0.012	-0.002	-14.29	0.013	0.016	0.0113	1287038
1778534940	0.014	-0.002	-12.50	0.016	0.016	0.0139	381000
1778275200	0.016	0.0038	31.15	0.0112	0.016	0.0112	1294600
1778188800	0.0122	-0.0003	-2.40	0.012	0.0135	0.0086	2122764
1778102520	0.0125	0	0.00	0.0125	0.0128	0.0125	258742
1778016000	0.0125	0.001	8.70	0.0115	0.0125	0.0112	536406
1777930140	0.0115	-0.0002	-1.71	0.0115999	0.0115999	0.0115	298960
1777671000	0.0117	-0.0011	-8.59	0.0125	0.0125	0.0117	676094
1777584540	0.0128	-0.0007	-5.19	0.014	0.0149	0.012	687312
1777498140	0.0135	-0.0015	-10.00	0.012	0.014	0.0115999	564120
1777411800	0.015	0.002	15.38	0.015	0.015	0.015	1000
1777325400	0.013	0.0005	4.00	0.012	0.0135	0.012	829666
1777065780	0.0125	-0.0015	-10.71	0.015	0.015	0.0115	1113226
1776979740	0.014	-0.001	-6.67	0.013	0.015	0.013	1134902
1776893280	0.015	0.001	7.14	0.015	0.015	0.0125	1014528
1776806940	0.014	0.0015	12.00	0.015	0.015	0.0125	943860
1776720540	0.0125	-0.0022	-14.97	0.0147	0.016	0.0125	1529294
1776460800	0.0147	-0.0007	-4.55	0.0159	0.0159	0.0101	1300074
1776374940	0.0154	0.0014	10.00	0.0125	0.0154	0.0125	371036
1776288360	0.014	-0.004	-22.22	0.0165	0.0165	0.012	1237918
1776202140	0.018	0.0055	44.00	0.012	0.018	0.011	1149689
1776115740	0.0125	-0.0005	-3.85	0.0103	0.0125	0.0103	434900
1775856000	0.013	0	0.00	0.018	0.018	0.013	932630
1775770140	0.013	0.001	8.33	0.0115	0.015	0.0115	883507
1775683500	0.012	-0.0005	-4.00	0.0125	0.0125	0.011	75185
1775596800	0.0125	0.002	19.05	0.012	0.018	0.011	1034954
1775510940	0.0105	0	0.00	0.0123	0.0123	0.01	694193
1775164920	0.0105	0	0.00	0.01	0.0105	0.0092	460000
1775078400	0.0105	-0.001	-8.70	0.0123	0.0123	0.0097	110477
1774992540	0.0115	0.0015	15.00	0.0108	0.0123	0.0097	637700
1774906140	0.01	0	0.00	0.01	0.01	0.01	0
1774646940	0.01	-0.001	-9.09	0.0124	0.0124	0.0097	2069893
1774560480	0.011	0	0.00	0.0123	0.0123	0.0105	150500
1774473900	0.011	-0.0005	-4.35	0.0103	0.011	0.0101	419100
1774387560	0.0115	-0.0005	-4.17	0.011	0.0115	0.01	818991
1774300800	0.012	-0.0005	-4.00	0.012	0.0125	0.0102	729400
1774041960	0.0125	-0.002	-13.79	0.0126	0.013	0.0121	713500
1773955740	0.0145	-0.0005	-3.33	0.011	0.0179	0.011	169987
1773869340	0.015	0.002	15.38	0.013	0.02	0.0103	2296474
1773782700	0.013	0.0021	19.27	0.01	0.013	0.01	1108825