Airbnb Inc【AIRB34】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	2.53	7.49407582938	33.76	37.03	32.75	4795	35.50797297	DR
4	2.53	7.49407582938	33.76	37.03	32.31	6665	33.94499953	DR
12	2.66	7.90960451977	33.63	37.03	31.32	4956	33.81311136	DR
26	0.1	0.276319425256	36.19	38.99	30.1	15049	33.90283631	DR
52	0.26	0.721620871496	36.03	40.01	30	21757	33.62566468	DR
156	5.3	17.1022910616	30.99	46.86	28.1	17587	34.86269256	DR
260	-2.26	-5.86251621271	38.55	58.84	21.36	25667	37.18951335	DR

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
1781904600	36.29	-0.35	-0.96	36.97	36.97	36.24	543
1781818140	36.64	0.83	2.32	36.43	37.03	36.43	8521
1781731740	35.81	-0.04	-0.11	35.13	36.13	35.13	393
1781645400	35.85	0.83	2.37	35.01	35.97	34.99	2020
1781559000	35.02	1.73	5.20	33.299999	35.36	33.299999	10677
1781299800	33.29	-0.13	-0.39	33.76	33.76	32.75	2365
1781213400	33.42	0.06	0.18	33.85	33.85	32.869999	1408
1781126940	33.36	-0.78	-2.28	34.49	34.49	33.17	1948
1781040600	34.14	-0.75	-2.15	35.19	35.19	33.75	8899
1780954140	34.89	2.58	7.99	34.64	35.18	32.31	10303
1780695000	32.31	-1.5	-4.44	34.06	34.63	32.31	9782
1780522200	33.81	0.17	0.51	33.98	34.32	33.62	1624
1780435800	33.64	-0.75	-2.18	34.39	34.39	33.2	12471
1780349400	34.39	0.75	2.23	33.59	34.41	33.27	5277
1780090200	33.64	0.28	0.84	33.73	34.27	33.56	5167
1780003800	33.36	-0.03	-0.09	33.73	33.77	33.06	3358
1779917400	33.39	0.06	0.18	33.24	34.01	33.24	17796
1779830940	33.33	0.11	0.33	33.56	34.02	33.24	10904
1779744600	33.22	-0.19	-0.57	32.74	34.99	32.74	10194
1779485400	33.409999	-0.14	-0.42	33.76	33.93	33.1	3523
1779398940	33.549999	-0.36	-1.06	33.229999	33.95	32.6	22430
1779312600	33.91	0.93	2.82	32.83	34.08	32.6	1172
1779226140	32.979999	-0.47	-1.41	32.78	33.81	32.75	103
1779139800	33.45	-0.22	-0.65	33.67	34.31	33.43	925
1778880600	33.67	0.44	1.32	33.57	33.8	33.17	354
1778794140	33.229999	0.04	0.12	32.52	33.479999	32.52	82
1778707800	33.189999	0.12	0.36	33.07	33.38	32.56	2829
1778621400	33.07	-0.43	-1.28	33.84	33.84	32.93	4241
1778535000	33.5	-1.16	-3.35	34.66	35.55	33.5	1109
1778275800	34.66	0.12	0.35	34.54	35.87	33.89	2340
1778189400	34.54	0.13	0.38	34.41	34.8	34.26	2081
1778102940	34.41	0.12	0.35	34.29	35.11	34.17	2918
1778016600	34.29	-0.12	-0.35	34.5	34.53	34.12	1262
1777930200	34.41	-0.14	-0.41	34.55	35.63	34.41	982
1777584600	34.55	-0.7	-1.99	34.38	35.06	34.38	3014
1777498140	35.25	1.05	3.07	33.509999	35.25	33.509999	3129
1777411800	34.2	-0.55	-1.58	34.21	35.19	34.2	13661
1777325340	34.75	-0.81	-2.28	35.62	35.66	34.75	1208
1777066200	35.56	0.44	1.25	35.36	35.67	35.21	137
1776979800	35.12	-0.71	-1.98	35.35	35.44	35.04	78
1776893400	35.83	0.19	0.53	36	36.44	35.55	20917
1776720600	35.64	0.32	0.91	35.6	35.87	34.94	2842
1776461400	35.32	0.93	2.70	34.99	35.56	34.97	1097
1776375000	34.39	0.05	0.15	33.65	34.83	33.65	1250
1776288600	34.34	1.19	3.59	33.15	34.4	33.15	3087
1776202140	33.15	0.6	1.84	32.88	33.509999	32.369999	1097
1776115800	32.549999	0.39	1.21	32.49	32.68	31.74	3851
1775856600	32.159999	-0.39	-1.20	32.5	32.7	31.45	11860
1775770200	32.549999	-0.75	-2.25	33.64	33.64	32.27	2558
1775683740	33.299999	1.04	3.22	32.259999	34.07	32.259999	2405
1775597340	32.259999	-0.32	-0.98	32.27	32.27	32.259999	8
1775511000	32.58	0.4	1.24	32.18	32.63	32.04	293
1775165400	32.18	-0.13	-0.40	32.64	32.64	31.32	3279
1775078940	32.31	-0.43	-1.31	33.07	33.07	31.94	1547
1774992540	32.74	0.42	1.30	32.2	32.81	32.2	20263
1774906140	32.32	0.12	0.37	32.549999	32.77	32.32	63
1774647000	32.2	-2.12	-6.18	33.63	34.16	32.11	10449
1774560540	34.32	-0.24	-0.69	34.91	35.06	34.24	541
1774474140	34.56	0.36	1.05	34.55	34.65	34.28	48528
1774387740	34.2	-0.51	-1.47	34.71	34.73	33.98	102
1774301340	34.71	1.9	5.79	34.4	34.94	34.21	582