Babcock International Group Plc【BAB】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	30.5	3.01383399209	1012	1060	995.4	2834319	1030.88748787	DE
4	33.5	3.32011892963	1009	1118	990.6	2617403	1049.70578848	DE
12	-214.5	-17.0644391408	1257	1304	941.4	2672065	1115.08694067	DE
26	-157.5	-13.125	1200	1527	941.4	2406852	1249.18432096	DE
52	-8.5	-0.80875356803	1051	1527	935	2211100	1191.85096512	DE
156	733.7	237.597150259	308.8	1527	266.8	1508133	865.13564004	DE
260	747.1	252.911306703	295.4	1527	253.6	1321333	692.55631318	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
1781627400	1042	8.5	0.82	1041.5	1060	1041.5	2046321
1781541000	1033.5	-0.5	-0.05	1036.5	1050.5	1020	1772533
1781281800	1034	6	0.58	1041.5	1041.5	1023	3557958
1781195400	1028	14	1.38	1011	1036.5	1001	5450151
1781109000	1014	5.5	0.55	1012	1026	995.4	1344633
1781022600	1008.5	-29.5	-2.84	1038	1038.5	1008.5	1514162
1780936200	1038	3	0.29	1025	1045	1015.5	1282365
1780677000	1035	-3.5	-0.34	1044	1049	1034.5	1194881
1780590600	1038.5	7	0.68	1037.5	1044	1028.5	970037
1780504200	1031.5	-5	-0.48	1028.5	1040.5	1023.5	1458931
1780417800	1036.5	-9.5	-0.91	1059.5	1063.5	1021.5	2337110
1780331400	1046	-50.5	-4.61	1089	1091.5	1041.5	2663593
1780072200	1096.5	-12	-1.08	1113.5	1118	1087	4015462
1779985800	1108.5	44	4.13	1058	1116	1057.5	2536811
1779899400	1064.5	1.5	0.14	1047	1076	1047	4188204
1779813000	1063	-0.5	-0.05	1070	1088	1059.5	1410577
1779467400	1063.5	-3	-0.28	1072	1080	1052.5	2405736
1779381000	1066.5	27	2.60	1045.5	1072	1037.5	3209628
1779294600	1039.5	52.3	5.30	1009	1039.5	990.6	6371561
1779208200	987.2	5.4	0.55	988	1004.5	947.2	2585463
1779121800	981.8	24.8	2.59	954.4	981.8	941.4	3401067
1778862600	957	-18.4	-1.89	967.2	986.4	944.2	2405559
1778776200	975.4	-39.6	-3.90	1015.5	1015.5	975.4	3567045
1778689800	1015	8	0.79	1017	1048	1000	2048982
1778603400	1007	-28	-2.71	1018	1022.5	1005	2669161
1778517000	1035	-17.5	-1.66	1054	1056	1014.5	3495426
1778257800	1052.5	-47.5	-4.32	1099	1099	1052.5	2203316
1778171400	1100	-23	-2.05	1126.5	1128.5	1080	1356762
1778085000	1123	27.5	2.51	1114	1125.5	1101.5	1235873
1777998600	1095.5	-4.5	-0.41	1099.5	1117.5	1081.5	8127813
1777653000	1100	-3.5	-0.32	1086.5	1105	1081.5	551456
1777566600	1103.5	16.5	1.52	1078	1103.5	1071	1891373
1777480200	1087	-9.5	-0.87	1117	1117	1086.5	984093
1777393800	1096.5	-9	-0.81	1105.5	1107	1082	5825981
1777307400	1105.5	-26	-2.30	1131	1139.5	1105.5	3189315
1777048200	1131.5	-54.5	-4.60	1174	1177	1131.5	2290756
1776961800	1186	-15	-1.25	1188.5	1194.5	1160	1296498
1776875400	1201	-14.5	-1.19	1222	1232	1197.5	3549869
1776789000	1215.5	-17	-1.38	1245.5	1249.5	1206	3027194
1776702600	1232.5	-23	-1.83	1249.5	1255.5	1225	1640038
1776443400	1255.5	21	1.70	1230.5	1275.5	1227.5	2619894
1776357000	1234.5	-29	-2.30	1268.5	1268.5	1224	1046618
1776270600	1263.5	1	0.08	1258.5	1267.5	1237	1364466
1776184200	1262.5	-4	-0.32	1276	1282.5	1262.5	2900565
1776097800	1266.5	9	0.72	1253	1271.5	1246	1942028
1775838600	1257.5	-22.5	-1.76	1272	1279.5	1233	2886856
1775752200	1280	-5	-0.39	1283	1290	1256.5	1303949
1775665800	1285	44.5	3.59	1302.5	1304	1272.5	3908318
1775579400	1240.5	-35.5	-2.78	1278	1281.5	1224.5	2590932
1775147400	1276	8	0.63	1241	1287	1227	1303226
1775061000	1268	110	9.50	1205	1268	1200	2831074
1774974600	1158	8	0.70	1135	1166	1135	2088018
1774888200	1150	-5	-0.43	1146	1161	1135	2269989
1774632600	1155	-57	-4.70	1214	1216	1155	3521102
1774546200	1212	-43	-3.43	1246	1248	1212	2795767
1774459800	1255	13	1.05	1257	1277	1255	7189118
1774373400	1242	-28	-2.20	1282	1282	1224	2386159
1774287000	1270	-5	-0.39	1251	1311	1243	4249858
1774027800	1275	-60	-4.49	1332	1338	1270	4539854
1773941400	1335	-59	-4.23	1387	1389	1330	2783247
1773855000	1394	28	2.05	1370	1414	1368	1200181
1773768600	1366	6	0.44	1352	1379	1342	5306013