Birks Group Inc【BGI】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	-0.008	-1.28679427377	0.6217	0.666699	0.5985	11664	0.62467047	CS
4	-0.0601	-8.9195607005	0.6738	0.709099	0.5985	12281	0.65896037	CS
12	-0.0823	-11.8247126437	0.696	0.8854	0.5985	23096	0.72599789	CS
26	-0.4663	-43.1759259259	1.08	1.15	0.5985	29793	0.85251435	CS
52	-0.2663	-30.2613636364	0.88	1.57	0.5606	310598	1.16967723	CS
156	-5.0863	-89.2333333333	5.7	6.2136	0.5606	133246	1.33015504	CS
260	-2.7163	-81.5705705706	3.33	10.02	0.5606	171279	2.63885289	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
1780698600	0.6137	-0.0075	-1.21	0.6445	0.6995	0.6137	4153
1780612200	0.6212	0.0192	3.19	0.649	0.6607	0.62	11893
1780525800	0.602	-0.0405	-6.30	0.65	0.65	0.6	12673
1780439400	0.6425	0.0225	3.63	0.5985	0.666699	0.5985	19903
1780353000	0.62	-0.0099	-1.57	0.6411	0.6411	0.61	9971
1780093800	0.6299	0.0027	0.43	0.6217	0.63016	0.6101	3879
1780007400	0.6272	-0.0357	-5.39	0.6683	0.6683	0.6176	9342
1779921000	0.6629	-0.0171	-2.51	0.67	0.67	0.6601	9103
1779834600	0.68	0.029	4.45	0.67	0.6899999	0.67	3511
1779489000	0.651	-0.02765	-4.07	0.65	0.7087	0.65	14198
1779402600	0.67865	-0.02135	-3.05	0.6935	0.709099	0.66	20843
1779316200	0.7	0.0494	7.59	0.66	0.7	0.66	13235
1779229800	0.6506	-0.0104	-1.57	0.678	0.678	0.6506	10832
1779143400	0.661	-0.0289	-4.19	0.6899999	0.6945	0.64	25048
1778884200	0.6899	0.01615	2.40	0.67	0.6899999	0.65	11205
1778797800	0.67375	-0.00375	-0.55	0.6775	0.6775	0.65	22414
1778711400	0.6775	-0.0123	-1.78	0.672	0.68384	0.6637	2641
1778625000	0.6898	-9.9E-5	-0.01	0.6899999	0.6899999	0.66	2393
1778538600	0.689899	0.019899	2.97	0.66	0.706099	0.64	12605
1778279400	0.67	-0.0019	-0.28	0.6738	0.6899999	0.6601	17641
1778193000	0.6719	-0.0055	-0.81	0.708	0.709999	0.657501	11199
1778106600	0.6774	-0.0077	-1.12	0.7	0.7099	0.600001	27312
1778020200	0.6851	-0.0249	-3.51	0.71	0.71	0.6851	11169
1777933800	0.71	0.0001	0.01	0.68	0.71	0.68	6930
1777674600	0.7099	0.0300001	4.41	0.6959999	0.7099	0.68	6462
1777588200	0.6798999	-0.0001	-0.01	0.6788999	0.6875	0.6501	5947
1777501800	0.68	-0.005	-0.73	0.6956	0.7098989	0.68	6404
1777415400	0.685	0.002	0.29	0.7	0.7099	0.65	32028
1777329000	0.683	-0.037	-5.14	0.72	0.72	0.6827	21731
1777069800	0.72	-0.0199	-2.69	0.7177	0.7413	0.7026	9397
1776983400	0.7399	-0.0021	-0.28	0.74	0.74	0.7	22804
1776897000	0.742	-0.0272	-3.54	0.7538	0.7709	0.7346	11560
1776810600	0.7692	-0.03	-3.75	0.8207	0.885399	0.72	73709
1776724200	0.7992	-0.0509	-5.99	0.85	0.8506	0.74	101264
1776465000	0.8501	0.0391	4.82	0.8	0.8854	0.784	31558
1776378600	0.811	0.0335	4.31	0.8406	0.85	0.8	37096
1776292200	0.7775	-0.0348	-4.28	0.8013	0.85	0.770101	36367
1776205800	0.8123	0.0658	8.81	0.75	0.84	0.717	82212
1776119400	0.7465	0.0145	1.98	0.73	0.7539	0.7	53755
1775860200	0.732	-0.0359	-4.68	0.7671	0.7679	0.7201	16557
1775773800	0.7679	-0.0121	-1.55	0.765	0.7887	0.7265	25184
1775687400	0.78	0.0351	4.71	0.7435	0.7899	0.7435	12301
1775601000	0.7449	-0.0141	-1.86	0.7587	0.7587	0.7286	1617
1775514600	0.759	0.039	5.42	0.7252999	0.760499	0.6804	18786
1775169000	0.72	0.0300001	4.35	0.68	0.7302	0.6661	31827
1775082600	0.6899999	0.0034999	0.51	0.6894	0.7499	0.675477	47896
1774996200	0.6865	-0.036	-4.98	0.6988	0.715	0.6733	19660
1774909800	0.7225	0.0265001	3.81	0.6755	0.725	0.64	9646
1774650600	0.6959999	-0.044	-5.95	0.7349	0.778	0.655	57250
1774564200	0.74	-0.005	-0.67	0.748	0.779	0.7	47513
1774477800	0.745	0.0008	0.11	0.7442	0.8	0.7442	7635
1774391400	0.7442	0.06421	9.44	0.6788	0.7751	0.651	69638
1774305000	0.67999	0.03119	4.81	0.686	0.686	0.651	18963
1774045800	0.6488	-0.0222	-3.31	0.6911	0.6911	0.62	35255
1773959400	0.671	-0.0388	-5.47	0.681	0.7097	0.65	31244
1773873000	0.7098	0.0198001	2.87	0.6645	0.7299	0.6645	11076
1773786600	0.6899999	-0.0099	-1.41	0.6629	0.6912	0.656	2313
1773700200	0.6999	0.00991	1.44	0.6616	0.7	0.6616	26200
1773441000	0.68999	0.00999	1.47	0.6959999	0.7	0.6683	27064
1773354600	0.68	-0.0175	-2.51	0.6969999	0.72	0.6697999	3913
1773268200	0.6975	-0.0029	-0.41	0.755	0.7795	0.652	66652
1773181800	0.7004	-0.0146	-2.04	0.7090999	0.75	0.68	9844
1773095400	0.715	0.0052	0.73	0.7	0.715001	0.68	4153
1772839800	0.7098	-0.0122	-1.69	0.74	0.74	0.6765	15037