Baltic Classifieds Group Plc【BCG】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	11.6	6.391184573	181.5	200	176.8	4934802	183.38660582	DE
4	-4.1	-2.07910750507	197.2	200	176.8	2680944	186.27825513	DE
12	1.1	0.572916666667	192	213.6	169.4	2277561	189.26962665	DE
26	3.1	1.63157894737	190	216.5	169.4	2931542	190.42082584	DE
52	-166.9	-46.3611111111	360	380	168	2270652	228.58642438	DE
156	24.9	14.8038049941	168.2	398	160.6	1236092	253.20026049	DE
260	28.08	17.0161192583	165.02	398	95.2	904163	239.03980136	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
1780590600	193.4	6.8	3.64	182	193.4	182	1606120
1780504200	186.6	-1.1	-0.59	188	188.2	184.6	2528858
1780417800	187.7	5.7	3.13	188	200	185	3445955
1780331400	182	2.6	1.45	179.2	183	176.8	11181023
1780072200	179.4	0	0.00	181.5	182.3	177.4	5912052
1779985800	179.4	-5	-2.71	183.5	183.5	178.4	1502384
1779899400	184.4	-3.2	-1.71	188.1	189.2	184.2	2107424
1779813000	187.6	0.5	0.27	189.2	189.2	184.2	1684725
1779467400	187.1	-2	-1.06	186.5	191.1	183.2	3658732
1779381000	189.1	-0.9	-0.47	189	191	185.7	1889507
1779294600	190	0.2	0.11	190	191.3	186.5	3058688
1779208200	189.8	0.7	0.37	185	195.4	185	2398867
1779121800	189.1	0.1	0.05	186	189.6	184.2	1645709
1778862600	189	-1.7	-0.89	197	197	186.7	1068760
1778776200	190.7	-0.1	-0.05	190	193.7	189.8	873676
1778689800	190.8	-0.8	-0.42	200	200	189.3	1267812
1778603400	191.6	-4.3	-2.19	194.7	195.4	187.9	2404988
1778517000	195.9	0.5	0.26	195	197	191.9	1287203
1778257800	195.4	-2.2	-1.11	197.2	198.8	194.7	1415445
1778171400	197.6	2.9	1.49	192.2	200.8	192.2	4140359
1778085000	194.7	-0.5	-0.26	210	210	194.6	1768673
1777998600	195.2	-2.3	-1.16	195	201	189.8	1866747
1777653000	197.5	3.2	1.65	202	202	192.1	665439
1777566600	194.3	0.2	0.10	196	196.6	193.1	1777860
1777480200	194.1	2.1	1.09	184.8	195.1	184.8	2786402
1777393800	192	0.7	0.37	188.6	194.6	187.6	2035195
1777307400	191.3	-5.7	-2.89	197.2	198.4	188.5	3193494
1777048200	197	-0.7	-0.35	195	199.4	194.7	1507482
1776961800	197.7	-4.3	-2.13	192.5	199.6	192.5	2664572
1776875400	202	1.4	0.70	200	204.2	198.7	1461286
1776789000	200.6	-6	-2.90	200	206.4	199.6	1284525
1776702600	206.6	-4.8	-2.27	210.6	210.6	206	925484
1776443400	211.4	3	1.44	208	213.6	208	1401203
1776357000	208.4	7	3.48	197	211.2	197	846054
1776270600	201.4	1.4	0.70	200.6	202.2	197.2	5027298
1776184200	200	1.8	0.91	200	204	198.7	2165962
1776097800	198.2	1.2	0.61	194.9	199.8	194.5	4686940
1775838600	197	6.1	3.20	192	199.5	192	1851431
1775752200	190.9	-3.9	-2.00	194	195.5	190.6	2731419
1775665800	194.8	7.2	3.84	185	196.1	185	2329389
1775579400	187.6	0.2	0.11	197.4	197.4	187	2197438
1775147400	187.4	2.2	1.19	183.2	188.2	182.4	1289172
1775061000	185.2	2.2	1.20	191.2	191.2	179.8	1351427
1774974600	183	5.2	2.92	170	186.4	170	2533954
1774888200	177.8	7	4.10	177.2	179.4	169.4	2720051
1774632600	170.8	-4.8	-2.73	175.6	176.8	170.8	1128814
1774546200	175.6	-1	-0.57	173.8	178	173.8	1189438
1774459800	176.6	3.2	1.85	176.8	178.4	174.8	2027675
1774373400	173.4	-4.4	-2.47	175.6	180.4	173.4	1230222
1774287000	177.8	-2.2	-1.22	175	183	175	2836968
1774027800	180	-2.2	-1.21	182.8	183	178.4	2657691
1773941400	182.2	-3.6	-1.94	180	188.4	180	1417687
1773855000	185.8	-5.8	-3.03	182.6	192	182.6	1463321
1773768600	191.6	3.6	1.91	180	192	180	2859374
1773682200	188	-2.4	-1.26	199.8	199.8	185.6	920036
1773423000	190.4	0.8	0.42	192	192.8	188.4	1284863
1773336600	189.6	2	1.07	191.8	192.4	186	1268755
1773250200	187.6	0.8	0.43	195.8	195.8	184.4	1031629
1773163800	186.8	0.6	0.32	186.4	190.4	186.2	691364
1773077400	186.2	-5	-2.62	187.2	189.8	185	1588351
1772818200	191.2	4.8	2.58	186.8	192.4	186.2	2173421
1772731800	186.4	3.8	2.08	181.4	187.8	178.8	1701943