Brand Architekts Group Plc【BAR】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	47	47.1	46.9	129030	47	DE
4	19	67.8571428571	28	48	22	117485	42.64119768	DE
12	20.5	77.358490566	26.5	48	22	53645	38.42736832	DE
26	17	56.6666666667	30	48	22	33050	36.18405981	DE
52	20.5	77.358490566	26.5	48	20.5	40919	28.60309447	DE
156	-65.5	-58.2222222222	112.5	123.5	20.5	43418	38.85435328	DE
260	-105.5	-69.1803278689	152.5	200	20.5	49012	88.95415583	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
1734715800	47	0	0.00	47	47.1	47	41270
1734629400	47	0	0.00	47	47.1	47	45283
1734543000	47	0	0.00	47	47.1	47	25035
1734456600	47	0	0.00	47	47.1	47	44535
1734370200	47	0	0.00	47	47.1	47	83890
1734111000	47	0	0.00	47	47.1	46.9	446405
1734024600	47	0.3	0.64	46.7	47.1	46.7	71884
1733938200	46.7	0	0.00	46.7	46.7	46.7	35212
1733851800	46.7	0.1	0.21	46.7	46.7	46.7	146601
1733765400	46.6	-1.4	-2.92	46.7	46.7	46.6	96634
1733506200	48	1	2.13	46.7	48	46.2	549540
1733419800	47	23	95.83	42.5	47	42.5	439149
1733333400	24	0	0.00	24	24	24	0
1733247000	24	0	0.00	24	24	24	0
1733160600	24	0	0.00	24	24	24	26502
1732901400	24	0	0.00	24	24	24	25112
1732815000	24	0	0.00	24	24	24	116
1732728600	24	0	0.00	24	24	24	0
1732642200	24	2	9.09	22.5	24	22.5	37287
1732555800	22	-6	-21.43	28	28	22	279475
1732296600	28	0	0.00	28	28	28	57265
1732210200	28	0	0.00	28	28	28	472
1732123800	28	0	0.00	28	28	28	1823
1732037400	28	-2	-6.67	28	28	28	50957
1731951000	30	2	7.14	28	30	28	3500
1731691800	28	0	0.00	28	28	28	25745
1731605400	28	0	0.00	28	28	28	400
1731519000	28	0	0.00	28	28	28	14368
1731432600	28	0.5	1.82	27.5	28	27.5	11380
1731346200	27.5	0.5	1.85	27.5	27.5	27.5	9371
1731087000	27	0	0.00	27	28	27	33144
1731000600	27	1	3.85	26	27	26	84879
1730914200	26	0	0.00	26	26	26	2037
1730827800	26	0	0.00	26	26	26	13750
1730741400	26	0	0.00	26	26	26	6374
1730482200	26	-1	-3.70	26	26	26	8554
1730395800	27	1.5	5.88	25.5	27	25.5	55631
1730309400	25.5	0	0.00	25.5	25.5	25.5	22187
1730223000	25.5	0	0.00	25.5	25.5	25.5	14164
1730136600	25.5	0	0.00	25.5	25.5	25.5	1074
1729873800	25.5	0	0.00	25.5	26	25.2	27095
1729787400	25.5	0	0.00	25.5	25.5	25	4516
1729701000	25.5	0	0.00	25.5	25.5	25	7964
1729614600	25.5	0	0.00	25.5	25.5	25.5	2
1729528200	25.5	0	0.00	25	25.5	25	16321
1729269000	25.5	0	0.00	25.5	25.5	25.5	1315
1729182600	25.5	0	0.00	25.5	25.5	25.5	6400
1729096200	25.5	0	0.00	25.5	25.5	25.5	148
1729009800	25.5	0	0.00	25.5	25.5	25.5	1100
1728923400	25.5	0.5	2.00	25	25.5	25	20000
1728664200	25	0.5	2.04	24.5	25	24.5	16009
1728577800	24.5	0	0.00	24.5	24.5	24.5	2000
1728491400	24.5	0	0.00	24.5	24.5	24.5	5163
1728405000	24.5	0	0.00	24.5	24.5	24.5	0
1728318600	24.5	0	0.00	24.5	24.5	24.5	9567
1728059400	24.5	1	4.26	23.5	24.5	23.5	40000
1727973000	23.5	0	0.00	23.5	23.5	23.5	40057
1727886600	23.5	0.5	2.17	23	23.5	23	23224
1727800200	23	-1.5	-6.12	23.5	23.5	23	114134
1727713800	24.5	-2	-7.55	26.5	26.5	24.5	97331
1727454600	26.5	0	0.00	26.5	26.5	26.5	13000
1727368200	26.5	0	0.00	26.5	26.5	26.5	0
1727281800	26.5	-1.5	-5.36	28	28	26.5	27309
1727195400	28	0	0.00	28	28	28	2082
1727109000	28	0	0.00	28	28	28	26231