Lanson BCC【ALLAN】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	-0.6	-1.59574468085	37.6	37.8	36.3	131	37.17439024	DE
4	0.3	0.817438692098	36.7	37.9	35.2	243	36.89566201	DE
12	2.6	7.55813953488	34.4	38	32	268	35.91539403	DE
26	-4.3	-10.411622276	41.3	41.5	32	337	36.25549467	DE
52	-8.5	-18.6813186813	45.5	51.2	32	520	43.02154297	DE
156	6.9	22.9235880399	30.1	51.2	27.3	1522	34.54522888	DE
260	16	76.1904761905	21	51.2	13	1298	31.2015283	DE

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
1743611400	37	0	0.00	37	37	37	278
1743525000	37	-0.4	-1.07	37.4	37.5	36.3	412
1743438600	37.4	-0.4	-1.06	37.7	37.7	37.4	191
1743183000	37.8	0.2	0.53	37.5	37.8	37.5	31
1743096600	37.6	0	0.00	37.6	37.6	37.6	1
1743010200	37.6	0.2	0.53	37.6	37.6	37.6	21
1742923800	37.4	0	0.00	37.4	37.9	37.4	319
1742837400	37.4	0.1	0.27	37.3	37.4	37.3	103
1742578200	37.3	0	0.00	37.3	37.7	37.3	345
1742491800	37.3	-0.4	-1.06	37.4	37.4	37.3	121
1742405400	37.7	1.2	3.29	36.5	37.7	36.5	454
1742319000	36.5	0.1	0.27	36.4	36.5	36.4	11
1742232600	36.4	0.4	1.11	36	36.4	35.9	217
1741973400	36	0	0.00	36.1	36.4	36	159
1741887000	36	-1.1	-2.96	37.2	37.2	35.6	386
1741800600	37.1	0.2	0.54	36.9	37.3	36.9	521
1741714200	36.9	1.1	3.07	35.2	37.1	35.2	597
1741627800	35.8	-0.4	-1.10	36.3	36.3	35.8	366
1741368600	36.2	-0.8	-2.16	37	37	36.2	186
1741282200	37	-0.1	-0.27	37.1	37.1	37	143
1741195800	37.1	0.3	0.82	36.7	37.4	36.7	280
1741109400	36.8	-1.2	-3.16	38	38	35.8	814
1741023000	38	0.9	2.43	37.2	38	37.2	443
1740763800	37.1	0	0.00	37.1	37.7	37.1	137
1740677400	37.1	-0.6	-1.59	37.8	37.8	37.1	276
1740591000	37.7	0.2	0.53	37.6	37.7	37.5	61
1740504600	37.5	-0.3	-0.79	37.8	37.8	37.5	129
1740418200	37.8	0.8	2.16	37	37.8	37	328
1740159000	37	1.1	3.06	35.9	37	35.8	465
1740072600	35.9	0.6	1.70	35.1	36	35.1	170
1739986200	35.3	-0.1	-0.28	35.4	35.5	35.3	30
1739899800	35.4	0	0.00	35.4	35.4	35.3	69
1739813400	35.4	0.4	1.14	35	35.4	35	730
1739554200	35	-0.5	-1.41	35.5	35.6	35	329
1739467800	35.5	0	0.00	35.5	35.6	35.5	48
1739381400	35.5	-0.4	-1.11	35.9	35.9	35.5	106
1739295000	35.9	0	0.00	35.9	36	35.9	39
1739208600	35.9	0.3	0.84	35.6	36	35.6	290
1738949400	35.6	0.2	0.56	35.5	35.6	35.5	85
1738863000	35.4	0	0.00	35.5	35.5	35.4	19
1738776600	35.4	-0.2	-0.56	35.6	35.9	35.4	80
1738690200	35.6	0.3	0.85	35.3	35.6	35.2	102
1738603800	35.3	-0.2	-0.56	35.6	35.6	35.3	349
1738344600	35.5	0	0.00	35.3	35.6	35.3	143
1738258200	35.5	-0.1	-0.28	35.6	35.6	35.5	56
1738171800	35.6	0.4	1.14	35.3	35.6	35.3	194
1738085400	35.2	-0.5	-1.40	35.7	35.8	35.2	120
1737999000	35.7	-0.1	-0.28	35.7	36	35.7	105
1737739800	35.8	1.3	3.77	34.7	35.8	34.6	308
1737653400	34.5	0	0.00	34.5	34.5	34.5	0
1737567000	34.5	0	0.00	34.5	34.5	34.5	0
1737480600	34.5	-0.3	-0.86	34.7	35	34.5	700
1737394200	34.8	0.1	0.29	34.8	34.8	34.7	68
1737135000	34.7	0.1	0.29	34.7	35.6	34.6	404
1737048600	34.6	0.6	1.76	34.1	34.6	33.299999	589
1736962200	34	-0.3	-0.87	33.7	34.1	33.7	462
1736875800	34.3	-0.6	-1.72	34.9	34.9	34.1	171
1736789400	34.9	0.6	1.75	33.9	34.9	33.9	365
1736530200	34.3	-0.1	-0.29	34.4	34.4	32	1583
1736443800	34.4	0.2	0.58	34.2	34.4	34.2	84
1736357400	34.2	-0.1	-0.29	34.4	34.4	34	217
1736271000	34.3	-0.7	-2.00	35	35.1	34.3	372
1736184600	35	-0.2	-0.57	35.2	35.3	34	557
1735925400	35.2	0	0.00	35.4	35.4	35.2	73