Beacon Energy Plc【BCE】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	-0.0005	-13.3333333333	0.00375	0.00375	0.00325	28722351	0.0033058	DE
4	-0.0015	-31.5789473684	0.00475	0.00475	0.00325	31295077	0.00380037	DE
12	-0.00075	-18.75	0.004	0.00525	0.00325	33078193	0.00426084	DE
26	-0.00325	-50	0.0065	0.01725	0.00275	68725972	0.00436507	DE
52	-0.04425	-93.1578947368	0.0475	0.07	0.00275	173689577	0.01870255	DE
156	-0.10175	-96.9047619048	0.105	0.2775	0.00275	169393033	0.07431386	DE
260	-0.10175	-96.9047619048	0.105	0.2775	0.00275	169393033	0.07431386	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
1741887000	0.00325	0	0.00	0.00325	0.00325	0.00325	21791348
1741800600	0.00325	-0.0005	-13.33	0.00375	0.00375	0.00325	127584215
1741714200	0.00375	0	0.00	0.00375	0.00375	0.00375	0
1741627800	0.00375	0	0.00	0.00375	0.00375	0.00375	4205764
1741368600	0.00375	0	0.00	0.00375	0.00375	0.00375	11216640
1741282200	0.00375	0	0.00	0.00375	0.00375	0.00375	605135
1741195800	0.00375	0	0.00	0.00375	0.00375	0.00375	7849495
1741109400	0.00375	0	0.00	0.00375	0.00375	0.00375	208107
1741023000	0.00375	0	0.00	0.00375	0.00375	0.00375	32962070
1740763800	0.00375	0	0.00	0.00375	0.00375	0.00375	6213978
1740677400	0.00375	0	0.00	0.00375	0.00375	0.00375	3165761
1740591000	0.00375	0	0.00	0.00375	0.00375	0.00375	61812084
1740504600	0.00375	0	0.00	0.00375	0.00375	0.00375	226808
1740418200	0.00375	0	0.00	0.00375	0.00375	0.00375	6460341
1740159000	0.00375	0	0.00	0.00375	0.00375	0.00375	2154628
1740072600	0.00375	0	0.00	0.00375	0.00375	0.00375	15666206
1739986200	0.00375	-0.0005	-11.76	0.00425	0.00425	0.00325	155287815
1739899800	0.00425	0	0.00	0.00425	0.00425	0.00425	22926606
1739813400	0.00425	0	0.00	0.00425	0.00425	0.00425	130357517
1739554200	0.00425	-0.0005	-10.53	0.00475	0.00475	0.00425	36642119
1739467800	0.00475	0	0.00	0.00475	0.00475	0.0045	356249
1739381400	0.00475	0	0.00	0.00475	0.00475	0.0045	104166
1739295000	0.00475	0	0.00	0.00475	0.00475	0.0046499	6007916
1739208600	0.00475	0	0.00	0.00475	0.00475	0.0045	5615624
1738949400	0.00475	0	0.00	0.00475	0.00475	0.0046499	10208333
1738863000	0.00475	0	0.00	0.00475	0.00475	0.0046499	13200000
1738776600	0.00475	0	0.00	0.00475	0.00475	0.0045	10002083
1738690200	0.00475	0	0.00	0.00475	0.00475	0.0046499	22056145
1738603800	0.00475	0	0.00	0.00475	0.00475	0.0045	20306529
1738344600	0.00475	0	0.00	0.00475	0.00475	0.00455	11725869
1738258200	0.00475	0	0.00	0.00475	0.00475	0.0046499	94332474
1738171800	0.00475	-0.0005	-9.52	0.00525	0.00525	0.00475	6800832
1738085400	0.00525	0	0.00	0.00525	0.00525	0.0047999	10536852
1737999000	0.00525	0.00075	16.67	0.00475	0.00525	0.0046499	3566448
1737739800	0.0045	-0.00025	-5.26	0.00475	0.00475	0.0045	13677643
1737653400	0.00475	0	0.00	0.00475	0.00475	0.00475	64626355
1737567000	0.00475	0	0.00	0.00475	0.00475	0.00475	19959710
1737480600	0.00475	-5.0E-5	-1.04	0.00475	0.00495	0.0047	41251221
1737394200	0.0047999	5.0E-5	1.05	0.00475	0.0047999	0.00475	21688575
1737135000	0.00475	0	0.00	0.00475	0.00475	0.00475	6254030
1737048600	0.00475	0	0.00	0.00475	0.00475	0.00475	19048499
1736962200	0.00475	0	0.00	0.00475	0.00475	0.00475	41372212
1736875800	0.00475	0	0.00	0.00475	0.00475	0.00475	5827648
1736789400	0.00475	0	0.00	0.00475	0.00475	0.00475	40133681
1736530200	0.00475	0	0.00	0.00475	0.00475	0.00475	35407144
1736443800	0.00475	0	0.00	0.00475	0.00475	0.00475	18940060
1736357400	0.00475	0	0.00	0.00475	0.00475	0.00475	41196553
1736271000	0.00475	0	0.00	0.00475	0.00475	0.00475	17994349
1736184600	0.00475	0	0.00	0.00475	0.00475	0.00475	3055552
1735925400	0.00475	0	0.00	0.00475	0.00475	0.00475	42348153
1735839000	0.00475	0.00025	5.56	0.00475	0.00475	0.00475	46839940
1735666200	0.0045	-0.00025	-5.26	0.00475	0.00475	0.0045	80616567
1735579800	0.00475	0	0.00	0.00475	0.00475	0.00475	45594362
1735320600	0.00475	0.00025	5.56	0.0045	0.00475	0.0045	61625366
1735061400	0.0045	0	0.00	0.0045	0.0045	0.0045	666621
1734975000	0.0045	0.00075	20.00	0.00375	0.0045	0.00375	86219059
1734715800	0.00375	0	0.00	0.0035	0.00375	0.0035	36248889
1734629400	0.00375	-0.00025	-6.25	0.004	0.004	0.00375	254500000
1734543000	0.004	0	0.00	0.004	0.004	0.004	1082272
1734456600	0.004	0	0.00	0.004	0.004	0.004	9171264
1734370200	0.004	0	0.00	0.004	0.004	0.004	15633529