Baillie Gifford Shin Nippon Plc【BGS】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	-4	-2.44498777506	163.6	164	156.2	287695	159.88804261	DE
4	8.6	5.69536423841	151	164	151	414277	157.8696686	DE
12	16.6	11.6083916084	143	164	131.4	1248676	142.47439899	DE
26	31	24.1057542768	128.6	164	126.4	887328	141.28842792	DE
52	42.8	36.6438356164	116.8	164	116.4	755853	136.05523293	DE
156	13.6	9.31506849315	146	164	92.2	756665	124.5321905	DE
260	-72.4	-31.2068965517	232	269	92.2	674315	142.32992108	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
1780677000	159.6	2.8	1.79	164	164	157.8	634183
1780590600	156.8	-2.4	-1.51	159	159	156.19999	501250
1780504200	159.19999	-2.8	-1.73	161.8	161.8	159.19999	244342
1780417800	162	-0.8	-0.49	163	163	160.4	343998
1780331400	162.8	0.2	0.12	163.4	163.8	162.8	216657
1780072200	162.6	0.4	0.25	163.6	163.6	162.6	132227
1779985800	162.19999	2	1.25	160.6	162.8	160.4	195192
1779899400	160.19999	-2.4	-1.48	160.6	161.19999	160.19999	162407
1779813000	162.6	2.6	1.63	163	163	160	479290
1779467400	160	2.4	1.52	160	160	160	244972
1779381000	157.6	0.8	0.51	156.8	158.6	156.8	1050753
1779294600	156.8	0.2	0.13	160.8	160.8	156.19999	894350
1779208200	156.6	-1.2	-0.76	158.19999	158.19999	156	421474
1779121800	157.8	-1.6	-1.00	158.8	159.6	157.8	205651
1778862600	159.4	2.4	1.53	155	159.4	155	295020
1778776200	157	-0.4	-0.25	157.4	157.4	156.6	159691
1778689800	157.4	2	1.29	157.19999	159.8	157.19999	646856
1778603400	155.4	0.6	0.39	155.19999	156.19999	154	617842
1778517000	154.8	0.6	0.39	151.6	154.8	151.6	462772
1778257800	154.19999	3	1.98	151	154.8	151	596527
1778171400	151.19999	5.2	3.56	150.8	151.19999	145	1333783
1778085000	146	0.4	0.27	144	150	144	2038139
1777998600	145.6	-1.2	-0.82	140	147	140	1467691
1777653000	146.8	0	0.00	146.8	146.8	146.8	180313
1777566600	146.8	2.6	1.80	141	146.8	141	733278
1777480200	144.19999	-0.6	-0.41	143	144.8	143	681888
1777393800	144.8	0.4	0.28	143.8	144.8	142.4	548489
1777307400	144.4	1.8	1.26	143.6	144.6	143.6	540101
1777048200	142.6	-1.4	-0.97	143.19999	143.8	141	268868
1776961800	144	-1.2	-0.83	144.8	144.8	142.6	271963
1776875400	145.19999	-1.4	-0.95	145	145.19999	145	163187
1776789000	146.6	0	0.00	146.8	148.19999	144.6	652367
1776702600	146.6	-2.8	-1.87	142.19999	146.8	142.19999	145747
1776443400	149.4	3.6	2.47	143.6	149.4	143.6	224653
1776357000	145.8	2.4	1.67	142.8	146.19999	141.6	724021
1776270600	143.4	0.4	0.28	142	144	141	576436
1776184200	143	0.6	0.42	140	143	140	422147
1776097800	142.4	0	0.00	140.4	142.4	140.4	542698
1775838600	142.4	1.8	1.28	137.8	142.4	137.8	2012245
1775752200	140.6	-1.4	-0.99	143	143	138.6	718373
1775665800	142	4.6	3.35	142	144	141.6	1023543
1775579400	137.4	-0.6	-0.43	132	139.4	132	490452
1775147400	138	-1.4	-1.00	133.19999	138	131.6	675302
1775061000	139.4	5.8	4.34	137.6	139.4	136.19999	411842
1774974600	133.6	0.2	0.15	132.6	133.6	131.4	1680520
1774888200	133.4	-1.6	-1.19	135	135	133.4	853829
1774632600	135	-1.2	-0.88	137.6	137.6	132.4	895729
1774546200	136.19999	-1.4	-1.02	136	136.19999	135.4	1032548
1774459800	137.6	1.6	1.18	137.6	139.6	136	975147
1774373400	136	0.2	0.15	137.8	138.4	136	607749
1774287000	135.8	0.8	0.59	134.8	139	133	652014
1774027800	135	-5	-3.57	142	142	135	652055
1773941400	140	-1.6	-1.13	140.19999	140.19999	137.8	37753110
1773855000	141.6	-1	-0.70	144	144.19999	141.6	119440
1773768600	142.6	0.2	0.14	142	142.6	141.6	221772
1773682200	142.4	0	0.00	145	145	142.4	138555
1773423000	142.4	0.6	0.42	143	144	141.4	221220
1773336600	141.8	-3.4	-2.34	143	143	141.19999	87330
1773250200	145.19999	-2.6	-1.76	148	148	145	172077
1773163800	147.8	2.6	1.79	148.4	148.4	145.6	396600
1773077400	145.19999	-1.6	-1.09	142	147.6	140.4	548263