Boozt AB【BOOZTS】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781886540	133.19999	0	0.00	133.19999	133.19999	133.19999	0
1781800140	133.19999	0	0.00	132.1	134.3	131.9	4362
1781713740	133.19999	-2.8	-2.06	135.4	135.69999	132.8	3127
1781627340	136	-2.8	-2.02	138.5	138.6	135.9	13489
1781540880	138.8	0.7	0.51	139.19999	141.69999	138	11095
1781281740	138.1	2.3	1.69	137.4	139.5	137.19999	5874
1781195340	135.8	1.6	1.19	134.94999	137.3	134.4	11875
1781108940	134.19999	-0.4	-0.30	135.5	135.5	131.9	5725
1781022540	134.6	1	0.75	132.69999	136.4	132.1	10867
1780936140	133.6	4.7	3.65	127.4	133.6	126.7	19910
1780676940	128.9	-1	-0.77	129.25	130.5	128.6	30267
1780590540	129.9	2.7	2.12	129.6	131	129.19999	16822
1780504140	127.2	-3.1	-2.38	130.4	130.69999	126.8	21883
1780417740	130.3	2.3	1.80	132.19999	134	129.1	26074
1780331280	128	0.7	0.55	127.45	129.1	126.8	4103
1780072140	127.3	1.5	1.19	126	127.8	126	32602
1779985740	125.8	-1	-0.79	126.8	126.8	125	9364
1779899340	126.8	0	0.00	127.2	128.55	126.6	47502
1779812880	126.8	-2	-1.55	127	127.6	125.8	13797
1779726480	128.8	1.4	1.10	127.7	128.8	127.5	33637
1779467340	127.4	3.9	3.16	124.6	127.4	124.6	8998
1779380940	123.5	0.5	0.41	123.2	123.55	122.1	7251
1779294540	123	1.1	0.90	122	123.3	120.2	11813
1779208140	121.9	-0.6	-0.49	124.2	125	121	13540
1779121740	122.5	-0.5	-0.41	122.2	123.5	120.6	46160
1778862540	123	1.4	1.15	121.55	123.3	120.1	5668
1778776140	121.6	0	0.00	121.6	121.6	121.6	0
1778689740	121.6	2.7	2.27	119.6	121.8	119.15	28443
1778603400	118.9	-2.1	-1.74	118.3	121.2	118.1	3129
1778516940	121	1.3	1.09	121.6	123.8	120.15	23738
1778257740	119.7	-0.7	-0.58	120.2	120.5	119.4	3739
1778171340	120.4	-0.5	-0.41	122	122.9	120.4	19259
1778084940	120.9	2.6	2.20	118.8	122.5	118.65	17652
1777998540	118.3	0.3	0.25	118.5	118.65	116.8	3806
1777912140	118	-0.3	-0.25	117.5	118.8	117	12966
1777652940	118.3	0	0.00	118.3	118.3	118.3	0
1777566540	118.3	-1.9	-1.58	118.8	119.55	117.4	14837
1777480140	120.2	3.1	2.65	116.4	120.7	116.4	11586
1777393740	117.1	1.9	1.65	112.2	117.1	111.8	8522
1777307340	115.2	1.2	1.05	113.95	116.4	113.6	14187
1777048140	114	9	8.57	108.1	114.3	108.1	22767
1776961740	105	-1.5	-1.41	106.8	107	104.6	13802
1776875340	106.5	-4.5	-4.05	109.8	109.9	106.1	12592
1776788940	111	1.2	1.09	111.2	111.7	110.5	5474
1776702540	109.8	0	0.00	107.9	110.2	107.9	9776
1776443340	109.8	0.6	0.55	109.1	109.8	108	3434
1776356940	109.2	2.1	1.96	108	109.6	107.3	6481
1776270540	107.1	4.8	4.69	107.9	109.7	105.7	8525
1776184140	102.3	-0.2	-0.20	102.35	103.4	101.5	8133
1776097740	102.5	-0.2	-0.19	102.8	102.8	101.4	3486
1775838540	102.7	3.45	3.48	100.2	103.6	100.2	9804
1775752200	99.25	-1.35	-1.34	99.9	100.1	98.8	7964
1775665740	100.6	3.55	3.66	100.6	101	99.2	11046
1775579340	97.05	1.5	1.57	97.325	98.2	96.3	9702
1775492940	95.55	0	0.00	95.55	95.55	95.55	0
1775233740	95.55	0	0.00	95.55	95.55	95.55	0
1775147340	95.55	-0.55	-0.57	95.175	96.05	94.95	4172
1775060940	96.1	2.2	2.34	95	96.725	95	11368
1774974540	93.9	5.15	5.80	90.1	95.65	89.125	11505
1774888140	88.75	2.5	2.90	85.55	89.2	85.5	7129
1774632540	86.25	-1	-1.15	86.1	87.2	85.45	7773
1774546140	87.25	-0.35	-0.40	87.55	88.4	86.15	11336
1774459740	87.6	0.65	0.75	86.375	87.75	85.45	14676
1774373340	86.95	-1.5	-1.70	88.525	89.1	86.95	9701
1774286940	88.45	0.5	0.57	86.85	91.6	86.85	31622