Black Swan Graphene Inc (QX)【BSWGF】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	-0.12516	-15.3766769866	0.81396	0.8298	0.68	24790	0.74871743	CS
4	-0.2091	-23.2876712329	0.8979	0.8979	0.581667	16343	0.78729371	CS
12	-0.2656	-27.8290025147	0.9544	1.12	0.581667	24914	0.88022123	CS
26	-0.1362	-16.5090909091	0.825	1.12	0.581667	27305	0.83997727	CS
52	-0.1012	-12.8101265823	0.79	1.92	0.581667	37102	0.9782644	CS
156	0.5634	449.282296651	0.1254	1.92	0.02	44077	0.3609263	CS
260	0.6088	761	0.08	1.92	0.02	41693	0.34023839	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
1783718940	0.6888	-0.00223	-0.32	0.8199	0.8199	0.68	15656
1783632420	0.69103	-0.09115	-11.65	0.75754	0.824	0.69103	52061
1783545840	0.78218	-0.04378	-5.30	0.8298	0.8298	0.78218	7855
1783459740	0.82596	0.05466	7.09	0.802825	0.82596	0.777556	33923
1783373340	0.7713	-0.0104	-1.33	0.81396	0.81396	0.7713	5319
1783027740	0.7816999	-0.00895	-1.13	0.79854	0.79854	0.74735	9900
1782941280	0.79065	-0.02265	-2.78	0.78824	0.79065	0.77955	1103
1782854880	0.8133	0.056085	7.41	0.823886	0.823886	0.77	1140
1782768300	0.757215	-0.049185	-6.10	0.581667	0.8053	0.581667	13311
1782509280	0.8064	0.0264	3.38	0.7701	0.8212	0.7701	1749
1782422460	0.78	-9.5E-5	-0.01	0.782	0.782	0.768725	3102
1782336000	0.780095	-0.039905	-4.87	0.8154	0.8178	0.7625	13211
1782250140	0.8199999	-0.014	-1.68	0.84	0.8577	0.8199999	6243
1782163500	0.834	0.02715	3.36	0.7477	0.834	0.7477	15445
1781818140	0.80685	-0.03419	-4.07	0.8337	0.8337	0.80685	30260
1781731740	0.84104	0.03004	3.70	0.8199999	0.8588	0.8199999	3437
1781645340	0.811	-0.0191	-2.30	0.785	0.83	0.785	33654
1781558940	0.8300999	0.0308999	3.87	0.7015	0.852205	0.7015	35220
1781299740	0.7992	-0.00665	-0.83	0.8979	0.8979	0.78937	27242
1781213220	0.80585	-0.03845	-4.55	0.8279	0.8623	0.8	15300
1781126940	0.8443	0.0512	6.46	0.8396	0.8521	0.8396	3314
1781040540	0.7931	-0.04664	-5.55	0.8567	0.8567	0.79249	6892
1780954140	0.83974	0.06189	7.96	0.8199999	0.8645	0.8199999	9416
1780694940	0.77785	-0.06715	-7.95	0.845	0.845	0.77785	6959
1780608540	0.845	-0.0295	-3.37	0.88	0.8995	0.845	40355
1780522140	0.8745	0.0906	11.56	0.80693	0.9387	0.8063	63197
1780435740	0.7839	-0.0927	-10.57	0.8979	0.8979	0.7839	17746
1780349340	0.8766	0.0241	2.83	0.6582	0.9193	0.6582	114007
1780090080	0.8525	0.0021	0.25	0.9217	0.9217	0.85	7445
1780003320	0.8504	0.0953	12.62	0.81	0.8504	0.8062	16782
1779917340	0.7551	-0.03833	-4.83	0.7000999	0.7858	0.7000999	75366
1779830940	0.79343	-0.11197	-12.37	1.04	1.04	0.759165	77324
1779484920	0.9054	0.0054	0.60	0.9	0.94724	0.85	19869
1779398880	0.9	-0.0704	-7.25	1.02	1.02	0.9	22182
1779312300	0.9704	0.0123	1.28	0.99	0.99	0.9175	11557
1779225660	0.9581	-0.0001	-0.01	0.9837	0.9963	0.9581	7139
1779139740	0.9582	-0.0018	-0.19	0.9999	1	0.9104	65175
1778880000	0.96	-0.04915	-4.87	0.9785	1.01	0.9467	33110
1778793900	1.00915	-0.02	-2.02	1.08	1.08	0.9994	10794
1778707380	1.03	0.06	6.19	0.9605	1.0399	0.9605	12718
1778621340	0.97	0.0311	3.31	0.967163	0.98	0.9357	23483
1778534940	0.9389	-0.1211	-11.42	1.0375	1.0375	0.8954	42733
1778275200	1.06	0	0.00	1.12	1.12	1.05	38040
1778188800	1.06	0.04	4.13	1.065	1.08	1.038	16347
1778102520	1.018	0.03	3.20	1	1.034	0.99245	23997
1778016000	0.98641	0.02241	2.32	0.9846	1.02	0.98	51659
1777930140	0.964	0.013	1.37	0.97036	0.99344	0.95328	15462
1777671000	0.951	0.0199	2.14	0.97388	0.9819	0.93524	11921
1777584540	0.9311	-0.067	-6.71	0.9996	0.9996	0.9069	22216
1777498140	0.9981	0.12465	14.27	0.8735	1	0.8735	104540
1777411800	0.87345	-0.00295	-0.34	0.9	0.909833	0.87	12277
1777325400	0.8764	-0.0062	-0.70	0.88	0.9467	0.85897	25896
1777065780	0.8826	0.014623	1.68	0.9906	0.9906	0.8724	7125
1776979740	0.867977	-0.019723	-2.22	0.9896	0.9896	0.867977	14540
1776893280	0.8877	0.01995	2.30	0.8226	0.8973	0.8226	22941
1776806940	0.86775	0.01235	1.44	0.85435	0.88	0.85435	16470
1776720540	0.8554	-0.00472	-0.55	0.8654	0.9541	0.8512	25701
1776460800	0.86012	0.03012	3.63	0.9544	0.9544	0.8300999	13910
1776374940	0.83	0.0052	0.63	0.83	0.84	0.83	5905
1776288360	0.8248	0.0048001	0.59	0.83	0.84	0.8151	11194
1776202140	0.8199999	0.0099999	1.23	0.81	0.83	0.808	5365
1776115740	0.81	0.00774	0.96	0.81	0.81	0.7820899	63604