Invesco Markets II Plc【BCHN】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	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

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
1781281800	192.54	10.97	6.04	186.28	192.88	184.97	1541
1781195400	181.57	1.74	0.97	179.94	182.63	177.16	658
1781109000	179.83	-3.02	-1.65	182.06	186.08	178.38	6749
1781022600	182.85	-4.95	-2.64	188.8	192.39	182.68	16434
1780936200	187.8	5.58	3.06	181.76	188.97	178.81	2302
1780677000	182.22	-11.58	-5.98	190.58	192.1	180.78	1155
1780590600	193.8	-4.12	-2.08	193.08	196.45	185.3	12683
1780504200	197.92	-4.08	-2.02	200.4	202.375	197.1	550
1780417800	202	-0.28	-0.14	202.3	204.15	200.35	1938
1780331400	202.275	4.94	2.51	201.85	203.025	187.985	3524
1780072200	197.33	0.74	0.38	198.56	198.94	190.15	3399
1779985800	196.59	5.3	2.77	192.66	196.7	191.05	606
1779899400	191.29	-1.87	-0.97	192.02	193.66	189.67	16807
1779813000	193.16	3.32	1.75	191.14	193.82	189.76	17326
1779467400	189.84	3.76	2.02	188.84	190.71	187.26	18925
1779381000	186.08	1.33	0.72	184.24	187.85	183.78	6900
1779294600	184.75	7.48	4.22	179.54	186	179.54	1472
1779208200	177.27	-1.09	-0.61	181.34	182.47	175.73	1524
1779121800	178.36	-3.45	-1.90	179.96	185.64	178.11	11077
1778862600	181.81	-7.98	-4.20	187.7	189.19	181.42	1063
1778776200	189.79	4.16	2.24	185.78	190.03	184.43	850
1778689800	185.63	4.47	2.47	186.86	187.54	182.34	2477
1778603400	181.16	-8.48	-4.47	186.68	187.47	180.33	11428
1778517000	189.64	5.45	2.96	186.42	189.73	183.57	1079
1778257800	184.19	-1.62	-0.87	185.44	188.35	182.53	1750
1778171400	185.81	-1.25	-0.67	189.64	189.81	185.14	38930
1778085000	187.06	8.14	4.55	181.8	188.85	181.8	43447
1777998600	178.92	5.98	3.46	176.5	178.92	175.91	20190
1777653000	172.94	4.64	2.76	170.58	173.47	169.69	1070
1777566600	168.3	4.77	2.92	164.16	168.6	163.81	6951
1777480200	163.53	-2.17	-1.31	167.36	167.61	162.49	675
1777393800	165.69999	-4.14	-2.44	169.2	169.95	164.41999	7777
1777307400	169.84	-2.73	-1.58	171.96	173.52	169.36	5968
1777048200	172.57	-1.62	-0.93	171.44	175.18	171.28	1800
1776961800	174.19	1.71	0.99	172.44	174.78	170.6	756
1776875400	172.48	3.4	2.01	171.84	173.83	170.89	549
1776789000	169.08	-1.78	-1.04	172	173.95	168.61	27063
1776702600	170.86	-0.32	-0.19	168.5	171.09	167.52	15997
1776443400	171.18	5.99	3.63	165.69999	172.68	161.47	483
1776357000	165.19	-0.14	-0.08	167.32	168.01	163.41999	505
1776270600	165.33	1.12	0.68	163.16	165.81	163.16	215
1776184200	164.21	9.49	6.13	159.24	165.38	159.12	446
1776097800	154.72	0.21	0.14	149.69999	156.05	149.69999	798
1775838600	154.51	2.78	1.83	152.28	156.49	147.72	497
1775752200	151.72999	-1.8	-1.17	152.74	152.74	149.54	861
1775665800	153.53	10.9	7.64	152.02	155.15	152.02	10973
1775579400	142.63	0.7	0.49	145.97999	145.97999	141.35	1005
1775147400	141.93	-1.98	-1.38	138.69999	143.47999	136.82	736
1775061000	143.91	6.62	4.82	145.84	145.84	142.68	1051
1774974600	137.29	-0.56	-0.41	136.54	138.72	135.53	816
1774888200	137.85	-0.99	-0.71	138.36	140.96	136.58	2280
1774632600	138.84	-5.42	-3.76	145.91999	145.91999	138.22999	1034
1774546200	144.26	-6.15	-4.09	149.96	149.96	144.25	576
1774459800	150.41	2.8	1.90	149.69999	155.44	148.93	907
1774373400	147.61	-1.92	-1.28	150.58	151.19999	145.87	10891
1774287000	149.53	1.49	1.01	144.08	153.44	142.41	1753
1774027800	148.04	0.06	0.04	150.44	151.72	147.24	445
1773941400	147.97999	-3.46	-2.28	150.62	150.62	146.4	875
1773855000	151.44	-2.24	-1.46	156.41999	156.52	151.44	490
1773768600	153.68	2.2	1.45	152.62	154.93	152.49	1407
1773682200	151.47999	2.48	1.66	152.26	154.6	150.47999	2122
1773423000	149	1.45	0.98	148.76	153.02	147.59	391