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	0.01	0.0263227165043	37.99	38.89	36.42	12861	37.92055456	DR
4	4.24	12.5592417062	33.76	39.01	32.75	9692	37.15919071	DR
12	3.01	8.6024578451	34.99	39.01	32.31	6761	35.58274656	DR
26	0.6	1.60427807487	37.4	39.01	30.1	14959	33.92015951	DR
52	-0.24	-0.627615062762	38.24	40.01	30	22155	33.71347082	DR
156	6.31	19.9116440518	31.69	46.86	28.1	17407	34.98481594	DR
260	-0.5	-1.2987012987	38.5	58.84	21.36	24350	37.15133737	DR

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
1783719000	38	0.48	1.28	37.52	38	37.52	3269
1783632600	37.52	0.8	2.18	36.5	37.7	36.5	10257
1783546200	36.72	-1.52	-3.97	38.63	38.63	36.42	18537
1783459800	38.24	0.44	1.16	37.32	38.52	37.32	4749
1783373400	37.8	-0.94	-2.43	38.28	38.47	37.8	383
1783114200	38.74	0.04	0.10	37.99	38.89	36.76	30377
1783027740	38.7	0.3	0.78	37.63	39.01	37.63	5926
1782941400	38.4	1.51	4.09	37.6	38.56	37.6	5297
1782855000	36.89	-1.21	-3.18	37.75	37.93	36.77	31865
1782768600	38.1	0.5	1.33	37.61	38.82	37.61	4684
1782509400	37.6	0.88	2.40	35.98	38.05	35.98	13030
1782423000	36.72	-0.52	-1.40	37.12	37.64	36.71	29776
1782336540	37.24	1.09	3.02	36.52	38.28	36.15	3862
1782250200	36.15	0.27	0.75	35.16	36.31	35.16	445
1782163800	35.88	-0.41	-1.13	35.56	36.52	35.44	10130
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