Bapcor Limited【BAP】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	-0.065	-13.5416666667	0.48	0.5	0.39	5361428	0.43895473	DE
4	0.015	3.75	0.4	0.5	0.39	6320566	0.43291575	DE
12	-0.205	-33.064516129	0.62	0.695	0.355	5623710	0.46943333	DE
26	-1.655	-79.9516908213	2.07	2.34	0.355	5664110	0.71561357	DE
52	-4.405	-91.3900414938	4.82	5.27	0.355	3766379	1.3518121	DE
156	-5.445	-92.9180887372	5.86	7.09	0.355	1854822	2.65919588	DE
260	-7.935	-95.0299401198	8.35	8.59	0.355	1543040	3.82518875	DE

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
1782454500	0.415	0.015	3.75	0.4099999	0.43	0.4	5207059
1782368100	0.4	0.0075	1.91	0.4	0.415	0.395	8314154
1782281700	0.3925	-0.015	-3.68	0.4099999	0.415	0.39	4918785
1782195300	0.4074999	-0.025	-5.78	0.43	0.43	0.405	4224414
1782108900	0.4325	-0.0275	-5.98	0.46	0.46	0.43	3966985
1781849700	0.46	-0.0125	-2.65	0.465	0.47	0.45	5798677
1781763300	0.4725	-0.0075	-1.56	0.48	0.5	0.47	7898277
1781676900	0.48	0.02	4.35	0.45	0.48	0.45	3728465
1781590500	0.46	0.01	2.22	0.455	0.46	0.4425	3371895
1781504100	0.45	0.01	2.27	0.44	0.46	0.43	5391186
1781244900	0.44	0	0.00	0.445	0.4525	0.435	3408027
1781158500	0.44	-0.015	-3.30	0.45	0.45	0.425	5164266
1781072100	0.455	0.0225	5.20	0.43	0.46	0.4275	5717950
1780985700	0.4325	0.0175	4.22	0.4099999	0.44	0.405	5481493
1780640100	0.415	0.0025	0.61	0.4099999	0.425	0.4074999	2430684
1780553700	0.4125	-0.0025	-0.60	0.4099999	0.425	0.4025	4045958
1780467300	0.415	-0.025	-5.68	0.44	0.445	0.4099999	3238379
1780380900	0.44	-0.0175	-3.83	0.45	0.4525	0.425	4778673
1780294500	0.4575	0.045	10.91	0.425	0.4675	0.425	9124842
1780035300	0.4125	0.0025001	0.61	0.405	0.415	0.4	30992588
1779948900	0.4099999	0.0099999	2.50	0.4	0.415	0.39	6409213
1779862500	0.4	-0.005	-1.23	0.405	0.415	0.395	5784934
1779776100	0.405	0.0225	5.88	0.395	0.405	0.385	7150668
1779689700	0.3825	0.02	5.52	0.365	0.3875	0.355	6055081
1779430500	0.3625	-0.0225	-5.84	0.375	0.375	0.36	4888567
1779344100	0.385	0.0125	3.36	0.375	0.39	0.37	6509077
1779257700	0.3725	-0.0125	-3.25	0.375	0.3825	0.365	3856668
1779171300	0.385	0.015	4.05	0.38	0.395	0.36	15590152
1779084900	0.37	-0.03	-7.50	0.4	0.405	0.36	9383764
1778825700	0.4	-0.015	-3.61	0.415	0.435	0.395	10079234
1778739300	0.415	-0.105	-20.19	0.475	0.475	0.395	36996618
1778652900	0.52	-0.0325	-5.88	0.54	0.545	0.51	8781810
1778566500	0.5525	-0.0025	-0.45	0.555	0.56	0.545	3541805
1778480100	0.555	-0.015	-2.63	0.5699999	0.58	0.55	2672837
1778220900	0.5699999	0	0.00	0.5699999	0.5699999	0.56	1207291
1778134500	0.5699999	0	0.00	0.5699999	0.605	0.5699999	3251360
1778048100	0.5699999	0.0099999	1.79	0.5699999	0.5725	0.555	1696746
1777961700	0.56	0.005	0.90	0.55	0.5699999	0.55	1652754
1777875300	0.555	-0.02	-3.48	0.58	0.58	0.55	1900755
1777616100	0.575	0.0100001	1.77	0.5699999	0.59	0.5699999	1599057
1777529700	0.5649999	0.0124999	2.26	0.56	0.5649999	0.55	1914650
1777443300	0.5525	0.0075	1.38	0.54	0.5575	0.535	4868425
1777356900	0.545	-0.025	-4.39	0.575	0.575	0.542	2332772
1777270500	0.5699999	0.0024999	0.44	0.5649999	0.595	0.5649999	1642178
1777011300	0.5675	0.0025001	0.44	0.55	0.5699999	0.55	2217829
1776924900	0.5649999	-0.01	-1.74	0.575	0.575	0.555	4564444
1776838500	0.575	-0.0325	-5.35	0.615	0.63	0.575	6343842
1776752100	0.6075	-0.0325	-5.08	0.635	0.635	0.6025	7320707
1776665700	0.64	-0.0075	-1.16	0.64	0.645	0.635	1468216
1776406500	0.6475	-0.0075	-1.15	0.66	0.6725	0.645	3107490
1776320100	0.655	-0.01	-1.50	0.665	0.6899999	0.655	3746420
1776233700	0.665	0.02	3.10	0.65	0.67	0.645	1956799
1776147300	0.645	-0.005	-0.77	0.665	0.675	0.645	1413087
1776060900	0.65	-0.01	-1.52	0.66	0.66	0.625	3205502
1775801700	0.66	-0.03	-4.35	0.6949999	0.6949999	0.6525	3735508
1775715300	0.6899999	0.0049999	0.73	0.68	0.6949999	0.67	4371916
1775628900	0.685	0.0475	7.45	0.67	0.6949999	0.665	5183438
1775542500	0.6375	0.0125	2.00	0.63	0.65	0.62	2710676
1775106900	0.625	-0.005	-0.79	0.62	0.65	0.62	5757619
1775020500	0.63	0.0225	3.70	0.615	0.635	0.615	5123406
1774934100	0.6075	-0.0025	-0.41	0.615	0.6225	0.6	4712780
1774847700	0.61	-0.015	-2.40	0.62	0.625	0.6	3283931
1774588500	0.625	-0.0125	-1.96	0.63	0.635	0.605	5633249