Bridge SaaS Ltd【BGE】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	0.02	0.02	0.02	25000	0.02	DE
4	-0.006	-23.0769230769	0.026	0.026	0.019	359025	0.0212481	DE
12	0.007	53.8461538462	0.013	0.027	0.013	707403	0.02145239	DE
26	0.002	11.1111111111	0.018	0.027	0.011	816291	0.01751062	DE
52	0.003	17.6470588235	0.017	0.027	0.011	666089	0.01790157	DE
156	-0.02	-50	0.04	0.082	0.01	423825	0.02343458	DE
260	-0.165	-89.1891891892	0.185	0.185	0.01	336648	0.02585439	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
1783664100	0.02	-0.002	-9.09	0.02	0.02	0.02	25000
1783577700	0.022	0	0.00	0.022	0.022	0.022	0
1783491300	0.022	0	0.00	0.022	0.022	0.022	0
1783404900	0.022	0	0.00	0.022	0.022	0.022	0
1783318500	0.022	0	0.00	0.022	0.022	0.022	0
1783059300	0.022	0.002	10.00	0.022	0.022	0.022	5650
1782972900	0.02	-0.004	-16.67	0.024	0.024	0.02	595605
1782886500	0.024	0.002	9.09	0.022	0.024	0.022	100175
1782800100	0.022	0	0.00	0.022	0.022	0.022	0
1782713700	0.022	0	0.00	0.022	0.022	0.022	0
1782454500	0.022	0.003	15.79	0.0214999	0.025	0.0214999	622470
1782368100	0.019	-0.003	-13.64	0.022	0.022	0.019	1801200
1782281700	0.022	-0.003	-12.00	0.022	0.022	0.022	49426
1782195300	0.025	0.003	13.64	0.021	0.025	0.021	407183
1782108900	0.022	0	0.00	0.022	0.022	0.022	0
1781849700	0.022	0	0.00	0.022	0.022	0.022	0
1781763300	0.022	-0.001	-4.35	0.022	0.022	0.022	13113
1781676900	0.023	0	0.00	0.023	0.023	0.023	6347
1781590500	0.023	-0.003	-11.54	0.024	0.024	0.023	250466
1781504100	0.026	0.002	8.33	0.026	0.026	0.026	431667
1781244900	0.024	0	0.00	0.024	0.025	0.024	550717
1781158500	0.024	0	0.00	0.024	0.024	0.024	0
1781072100	0.024	0	0.00	0.024	0.024	0.024	150000
1780985700	0.024	-0.001	-4.00	0.025	0.025	0.021	645547
1780640100	0.025	0.001	4.17	0.025	0.025	0.025	492250
1780553700	0.024	-0.001	-4.00	0.023	0.025	0.023	948466
1780467300	0.025	0.002	8.70	0.022	0.027	0.022	2109913
1780380900	0.023	0	0.00	0.023	0.023	0.023	0
1780294500	0.023	0	0.00	0.023	0.023	0.023	0
1780035300	0.023	0.001	4.55	0.023	0.024	0.023	921574
1779948900	0.022	0	0.00	0.023	0.023	0.02	601563
1779862500	0.022	0.005	29.41	0.017	0.022	0.017	4274456
1779776100	0.017	0.004	30.77	0.016	0.018	0.015	1094457
1779689700	0.013	0	0.00	0.013	0.013	0.013	0
1779430500	0.013	0	0.00	0.013	0.013	0.013	0
1779344100	0.013	0	0.00	0.013	0.013	0.013	0
1779257700	0.013	0	0.00	0.013	0.013	0.013	0
1779171300	0.013	0	0.00	0.013	0.013	0.013	0
1779084900	0.013	0	0.00	0.013	0.013	0.013	0
1778825700	0.013	0	0.00	0.013	0.013	0.013	0
1778739300	0.013	0	0.00	0.013	0.013	0.013	1195902
1778652900	0.013	0	0.00	0.013	0.013	0.013	0
1778566500	0.013	0	0.00	0.013	0.013	0.013	0
1778480100	0.013	0	0.00	0.013	0.013	0.013	0
1778220900	0.013	0	0.00	0.013	0.013	0.013	10000
1778134500	0.013	0	0.00	0.013	0.013	0.013	0
1778048100	0.013	0	0.00	0.013	0.013	0.013	0
1777961700	0.013	0	0.00	0.013	0.013	0.013	0
1777875300	0.013	0	0.00	0.013	0.013	0.013	0
1777616100	0.013	0	0.00	0.013	0.013	0.013	0
1777529700	0.013	0	0.00	0.013	0.013	0.013	0
1777443300	0.013	0	0.00	0.013	0.013	0.013	0
1777356900	0.013	0	0.00	0.013	0.013	0.013	0
1777270500	0.013	0.002	18.18	0.013	0.014	0.013	381919
1777011300	0.011	0	0.00	0.011	0.011	0.011	0
1776924900	0.011	0	0.00	0.011	0.011	0.011	0
1776838500	0.011	0	0.00	0.011	0.011	0.011	0
1776752100	0.011	0	0.00	0.011	0.011	0.011	0
1776665700	0.011	0	0.00	0.011	0.011	0.011	0
1776406500	0.011	0	0.00	0.011	0.011	0.011	0
1776320100	0.011	0	0.00	0.011	0.011	0.011	0
1776233700	0.011	0	0.00	0.011	0.011	0.011	0
1776147300	0.011	0	0.00	0.011	0.011	0.011	0
1776060900	0.011	-0.003	-21.43	0.012	0.012	0.011	912090
1775801700	0.014	0	0.00	0.014	0.014	0.014	29