Brave Bison Group Plc【BBSN】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	-1	-1.09289617486	91.5	93.5	88	201004	90.89123439	DE
4	6.5	7.7380952381	84	93.5	81	165767	87.86900828	DE
12	18	24.8275862069	72.5	93.5	70	158996	81.8300531	DE
26	17	23.1292517007	73.5	93.5	63.5	147609	77.53238296	DE
52	87.75	3190.90909091	2.75	96.5	2.65	1252854	12.76951735	DE
156	88.175	3792.47311828	2.325	96.5	1.525	1830303	4.74630147	DE
260	88.85	5384.84848485	1.65	96.5	1.325	1835709	3.71778273	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
1781195400	90	0	0.00	90	92.1	90	60936
1781109000	90	-1	-1.10	91.5	91.5	90	189994
1781022600	91	0	0.00	91	91	91	107217
1780936200	91	-0.5	-0.55	91.5	91.5	88	363635
1780677000	91.5	0	0.00	91.5	91.5	91.5	283237
1780590600	91.5	3.5	3.98	88	92	88	274439
1780504200	88	0	0.00	88	88	88	190409
1780417800	88	0	0.00	88	88	88	95842
1780331400	88	6	7.32	82	88.5	82	748630
1780072200	82	-0.5	-0.61	82.5	82.5	81.5	273108
1779985800	82.5	0	0.00	82.5	82.5	82.5	22384
1779899400	82.5	0	0.00	82.5	82.5	81	47915
1779813000	82.5	-0.5	-0.60	83	83	82.5	94692
1779467400	83	-1	-1.19	84	84	83	144196
1779381000	84	0	0.00	84	84.3	84	42740
1779294600	84	0	0.00	84	84	84	51975
1779208200	84	0	0.00	84	84	84	16040
1779121800	84	0	0.00	84	84	84	87752
1778862600	84	0	0.00	84	84	84	54436
1778776200	84	0	0.00	84	84	84	57892
1778689800	84	0	0.00	84	84	84	47400
1778603400	84	-2	-2.33	86	86	83	259903
1778517000	86	-3	-3.37	89	90.5	86	397501
1778257800	89	4	4.71	85	89	85	261309
1778171400	85	4	4.94	81	86	81	431432
1778085000	81	7	9.46	79.5	81	76.5	521774
1777998600	74	0	0.00	74	74	74	165007
1777653000	74	-1	-1.33	75	75	74	167496
1777566600	75	1.5	2.04	77.5	79	75	388958
1777480200	73.5	-0.5	-0.68	74	74	71	343237
1777393800	74	0.5	0.68	73.5	74	73.5	181076
1777307400	73.5	-2.5	-3.29	76	76	73	432724
1777048200	76	0	0.00	75	77	75	130581
1776961800	76	-2	-2.56	77.5	77.5	76	115766
1776875400	78	-0.5	-0.64	78.5	78.5	78	92503
1776789000	78.5	-2	-2.48	80.5	80.5	78.5	146021
1776702600	80.5	2	2.55	78.5	80.5	78.5	137263
1776443400	78.5	0	0.00	78.5	78.5	78.5	35898
1776357000	78.5	0	0.00	78.5	78.5	78.5	164861
1776270600	78.5	0	0.00	78.5	78.5	76.5	19977
1776184200	78.5	0	0.00	78.5	78.5	77	46860
1776097800	78.5	-2.5	-3.09	81	81	78.5	86303
1775838600	81	5.5	7.28	75.5	84.5	75.5	349325
1775752200	75.5	0	0.00	75.5	75.5	75.5	11690
1775665800	75.5	2.5	3.42	74	75.5	74	108127
1775579400	73	0	0.00	73	73	72.5	44034
1775147400	73	-1.5	-2.01	73.5	73.5	72	99161
1775061000	74.5	0	0.00	74.5	74.5	74.5	85699
1774974600	74.5	0	0.00	74.5	75	74.5	30559
1774888200	74.5	-0.5	-0.67	75	75	74.5	115080
1774632600	75	0	0.00	75	75	75	49761
1774546200	75	0	0.00	75	75	75	35410
1774459800	75	0.5	0.67	74.5	75	74.5	16559
1774373400	74.5	0	0.00	74.5	74.5	72.5	67735
1774287000	74.5	3	4.20	71	74.5	70	157660
1774027800	71.5	-1	-1.38	72.5	72.5	70	55331
1773941400	72.5	-2.5	-3.33	75	75	72.5	55569
1773855000	75	1.51	2.05	75	75	75	6736
1773768600	73.49	-1.51	-2.01	75	75.5	73.49	22973
1773682200	75	-1	-1.32	76	76	75	124201
1773423000	76	0	0.00	76	76	76	14730
1773336600	76	-0.5	-0.65	76.5	76.5	76	20837