Big Screen Entertainment Group Inc (ID)【BSEG】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	-0.00011	-0.808229243204	0.01361	0.01361	0.012	27727	0.0135	CS
4	-0.0053	-28.1914893617	0.0188	0.0188	0.012	20411	0.01499643	CS
12	-0.00518	-27.7301927195	0.01868	0.0195	0.012	20369	0.01704214	CS
26	-0.001	-6.89655172414	0.0145	0.0358	0.0104	22630	0.01861055	CS
52	0.0009	7.14285714286	0.0126	0.0358	0.01	24416	0.01757416	CS
156	-0.0145	-51.7857142857	0.028	0.052	0.0001	52867	0.02351451	CS
260	-0.0815	-85.7894736842	0.095	0.095	0.0001	63794	0.03257083	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	0.0135	0	0.00	0.0135	0.0135	0.0135	0
1780608540	0.0135	0	0.00	0.013192	0.0135	0.0121	29200
1780522140	0.0135	0	0.00	0.0135	0.0135	0.0135	0
1780435740	0.0135	0	0.00	0.0135	0.0135	0.0135	2500
1780349280	0.0135	0	0.00	0.0135	0.0135	0.0135	0
1780090080	0.0135	-0.00039	-2.81	0.01361	0.01361	0.012	51480
1780003320	0.01389	0.00014	1.02	0.0135	0.014	0.0135	7700
1779917340	0.01375	0	0.00	0.01375	0.01375	0.01375	0
1779830940	0.01375	0	0.00	0.01375	0.01375	0.01375	4500
1779484920	0.01375	-0.000169	-1.21	0.01389	0.01389	0.01375	1000
1779398880	0.013919	-0.000751	-5.12	0.013766	0.013919	0.013766	21500
1779312300	0.01467	4.5E-5	0.31	0.01467	0.01467	0.01467	325
1779225660	0.014625	0.00075	5.41	0.014625	0.014625	0.014625	800
1779139740	0.013875	-0.001125	-7.50	0.0135	0.013875	0.0135	4416
1778880000	0.015	-0.00104	-6.48	0.0135	0.015	0.0135	54000
1778793900	0.01604	-0.00236	-12.83	0.0137	0.0183	0.01355	113752
1778707380	0.0184	0.0011	6.36	0.0184	0.0184	0.0184	200
1778621340	0.0173	-0.0015	-7.98	0.01599	0.0173	0.01599	4997
1778534940	0.0188	0.0015	8.67	0.0188	0.0188	0.0188	9800
1778275200	0.0173	0	0.00	0.0173	0.0173	0.0173	0
1778188800	0.0173	-0.0017	-8.95	0.015	0.018466	0.0141	51669
1778102520	0.019	0	0.00	0.01725	0.019	0.01725	17500
1778016000	0.019	-0.0005	-2.56	0.01714	0.019	0.01714	15000
1777930140	0.0195	0.00099	5.35	0.015	0.0195	0.0121	130763
1777671000	0.01851	-0.00099	-5.08	0.01851	0.01851	0.01725	20000
1777584540	0.0195	0	0.00	0.0195	0.0195	0.0195	500
1777498200	0.0195	0	0.00	0.0195	0.0195	0.0195	0
1777411800	0.0195	0	0.00	0.015	0.0195	0.015	16288
1777325400	0.0195	0.001104	6.00	0.0195	0.0195	0.0195	555
1777065780	0.018396	-0.001104	-5.66	0.01851	0.019431	0.0151	19500
1776979740	0.0195	0.0035	21.88	0.016	0.0195	0.016	50000
1776893280	0.016	0.00022	1.39	0.015	0.016	0.015	14000
1776806940	0.01578	-7.0E-5	-0.44	0.01578	0.01578	0.01578	5000
1776720000	0.01585	0	0.00	0.01585	0.01585	0.01585	0
1776460800	0.01585	-0.000925	-5.51	0.01575	0.01585	0.01575	5502
1776374400	0.016775	0	0.00	0.016775	0.016775	0.016775	0
1776288000	0.016775	0	0.00	0.016775	0.016775	0.016775	0
1776201600	0.016775	0	0.00	0.016775	0.016775	0.016775	0
1776115200	0.016775	0	0.00	0.016775	0.016775	0.016775	0
1775856000	0.016775	-2.5E-5	-0.15	0.01554	0.016775	0.01554	3000
1775769900	0.0168	0	0.00	0.0168	0.0168	0.0168	0
1775683500	0.0168	-0.00045	-2.61	0.01734	0.01734	0.015	13700
1775597340	0.01725	0	0.00	0.01725	0.01725	0.01725	0
1775510940	0.01725	-1.2E-5	-0.07	0.0165	0.018	0.01649	13500
1775164800	0.017262	0	0.00	0.017262	0.017262	0.017262	0
1775078400	0.017262	0	0.00	0.01644	0.0179	0.015	16000
1774992540	0.017262	0	0.00	0.017262	0.017262	0.017262	3500
1774906140	0.017262	0	0.00	0.017262	0.017262	0.017262	0
1774646940	0.017262	0.000232	1.36	0.015	0.017262	0.015	6038
1774560300	0.01703	0	0.00	0.01703	0.01703	0.01703	0
1774473900	0.01703	-0.000232	-1.34	0.017262	0.0179	0.015	15400
1774387560	0.017262	-0.001338	-7.19	0.016	0.017262	0.0151	22100
1774300920	0.0185999	0	0.00	0.0185999	0.0185999	0.0185999	0
1774041720	0.0185999	0	0.00	0.0185999	0.0185999	0.0185999	0
1773955320	0.0185999	0	0.00	0.0185999	0.0185999	0.0185999	0
1773868920	0.0185999	0	0.00	0.0185999	0.0185999	0.0185999	0
1773782520	0.0185999	0	0.00	0.0185999	0.0185999	0.0185999	0
1773696120	0.0185999	0.0012999	7.51	0.015	0.0185999	0.015	13753
1773437340	0.0173	-0.001288	-6.93	0.01868	0.01868	0.01729	14600
1773350940	0.018588	0	0.00	0.018588	0.018588	0.018588	0
1773264540	0.018588	0.001088	6.22	0.0173	0.018588	0.0173	4000
1773178140	0.0175	0	0.00	0.0175	0.0175	0.0175	0
1773091740	0.0175	-0.0045	-20.45	0.0201	0.0201	0.0104	146887