Conservative Broadcast Media and Journalism Inc (ID)【CBMJ】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	0.001	7.69230769231	0.013	0.014	0.0101	84531	0.01047837	CS
4	-0.001974	-12.3575810692	0.015974	0.0168	0.0101	79005	0.01197908	CS
12	-0.007825	-35.8533791523	0.021825	0.0295	0.0101	73063	0.01642138	CS
26	-0.0147	-51.2195121951	0.0287	0.0398	0.0101	49332	0.01960527	CS
52	-0.0084	-37.5	0.0224	0.1408	0.0101	77412	0.0502783	CS
156	0.009625	220	0.004375	1.88	0.0036	62258	0.17979645	CS
260	-0.0479	-77.3828756058	0.0619	1.88	0.0022	186755	0.06895344	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
1781818140	0.014	0.0039	38.61	0.011337	0.014	0.011337	286074
1781731740	0.0101	-0.0013	-11.40	0.0118	0.0118	0.0101	125877
1781645340	0.0114	-0.00025	-2.15	0.01225	0.01225	0.0114	11109
1781558940	0.01165	0.00155	15.35	0.0101	0.01165	0.0101	6180
1781299740	0.0101	-0.0009	-8.18	0.0124	0.0124	0.0101	128487
1781213220	0.011	-0.002	-15.38	0.013	0.013	0.011	151000
1781126940	0.013	0	0.00	0.013	0.013	0.013	0
1781040540	0.013	0.00054	4.33	0.01246	0.013	0.01246	16400
1780954140	0.01246	-0.00054	-4.15	0.012514	0.012514	0.011	251711
1780694940	0.013	0.001	8.33	0.013	0.013	0.013	4300
1780608540	0.012	-0.003	-20.00	0.011	0.012	0.011	237500
1780522140	0.015	0.00205	15.83	0.01353	0.015	0.01353	7622
1780435740	0.01295	0.00095	7.92	0.013947	0.0149	0.0111	136447
1780349340	0.012	-0.000305	-2.48	0.013947	0.015	0.012	1826
1780090080	0.012305	0.000305	2.54	0.012	0.015	0.012	11334
1780003320	0.012	-0.00161	-11.83	0.01475	0.015922	0.012	147723
1779917340	0.01361	-0.00188	-12.14	0.0122	0.015631	0.0122	25049
1779830940	0.01549	-0.00131	-7.80	0.0132	0.01556	0.0122	79592
1779485280	0.0168	0	0.00	0.0168	0.0168	0.0168	0
1779398880	0.0168	0.0007501	4.67	0.015974	0.0168	0.015974	933
1779312300	0.0160499	0.0001189	0.75	0.0160499	0.0160499	0.0160499	628
1779225660	0.015931	0.002331	17.14	0.014	0.015931	0.0132	126515
1779139740	0.0136	-0.002825	-17.20	0.015	0.015	0.0131	125222
1778880000	0.016425	0.001425	9.50	0.016425	0.016425	0.016425	400
1778793900	0.015	-0.0047	-23.86	0.0155	0.0155	0.0141	100000
1778707380	0.0197	0.0007	3.68	0.015	0.0197	0.015	3665
1778621340	0.019	-0.00112	-5.57	0.0197	0.0197	0.019	1046
1778534400	0.02012	0	0.00	0.02012	0.02012	0.02012	0
1778275200	0.02012	-0.00033	-1.61	0.0156	0.02012	0.0156	72980
1778188800	0.02045	0.00245	13.61	0.0221	0.0221	0.0155	2416
1778102520	0.018	0	0.00	0.017825	0.018	0.0173	276478
1778016000	0.018	0.00075	4.35	0.018	0.018	0.018	867
1777930140	0.01725	0	0.00	0.0165	0.0178	0.015	36000
1777671000	0.01725	0.00015	0.88	0.015	0.01725	0.015	71000
1777584540	0.0171	-0.0009	-5.00	0.0158	0.0171	0.01525	91192
1777498140	0.018	0.0022	13.92	0.01595	0.018	0.01595	132531
1777411800	0.0158	-0.0002	-1.25	0.01575	0.0158	0.01575	23205
1777325400	0.016	-0.002	-11.11	0.02	0.02	0.015	115901
1777065780	0.018	-0.0115	-38.98	0.019	0.02	0.018	62129
1776979740	0.0295	0.0115	63.89	0.0157	0.0295	0.0157	3500
1776893280	0.018	-0.0114	-38.78	0.0228	0.0228	0.018	1100
1776806940	0.0294	0.0114	63.33	0.02375	0.0294	0.018	329605
1776720540	0.018	-0.00125	-6.49	0.020825	0.0221	0.016	305902
1776460800	0.01925	-0.00375	-16.30	0.020825	0.020825	0.01925	3202
1776374760	0.023	0	0.00	0.023	0.023	0.023	0
1776288360	0.023	0.001785	8.41	0.023	0.023	0.023	708
1776202140	0.021215	-0.001085	-4.87	0.022	0.0223	0.0203	117411
1776115200	0.0223	0	0.00	0.0223	0.0223	0.0223	0
1775856000	0.0223	0.0033	17.37	0.0223	0.0223	0.0223	1315
1775770140	0.019	0.002	11.76	0.019	0.019	0.019	1470
1775683500	0.017	0.002	13.33	0.019875	0.019875	0.017	51668
1775596800	0.015	-0.002	-11.76	0.0222	0.0222	0.015	223950
1775510940	0.017	-0.0053	-23.77	0.0149	0.02	0.0134	201854
1775164920	0.0223	0	0.00	0.0212	0.0223	0.0212	1611
1775078400	0.0223	0.0011	5.19	0.0223	0.0223	0.0223	707
1774992540	0.0212	-0.0012	-5.36	0.0212	0.0212	0.0212	892
1774906080	0.0224	0.0024	12.00	0.0224	0.0224	0.0224	1050
1774646940	0.02	-0.001825	-8.36	0.0224	0.0224	0.02	40458
1774560480	0.021825	0	0.00	0.021825	0.021825	0.021825	688
1774473900	0.021825	0.001219	5.92	0.0224	0.0224	0.021825	2562
1774387560	0.020606	-0.000115	-0.55	0.02171	0.02171	0.020606	1466
1774300800	0.020721	0.000115	0.56	0.0224	0.0224	0.0201	12805