Baronsmead Second Venture Trust Plc【BMD】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	1.2	2.80373831776	42.8	44	41.1	10992	42.8	DE
4	1.2	2.80373831776	42.8	44.1	41.1	11391	42.8	DE
12	-4.6	-9.46502057613	48.6	52	41.1	220849	48.28434668	DE
26	-6.55	-12.9574678536	50.55	54	41.1	254569	51.05528778	DE
52	-5.9	-11.8236472946	49.9	54	41.1	174979	51.10815792	DE
156	-15	-25.4237288136	59	59	41.1	71107	51.78689653	DE
260	-38.5	-46.6666666667	82.5	87.5	41.1	54451	54.85181174	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	44	1.2	2.80	42.8	44	41.8	5487
1780590600	42.8	0	0.00	42.8	42.8	41.1	4960
1780504200	42.8	0	0.00	42.8	42.8	41.8	0
1780417800	42.8	0	0.00	42.8	42.8	41.2	0
1780331400	42.8	0	0.00	42.8	42.8	41.3	50000
1780072200	42.8	0	0.00	42.8	42.8	41.8	0
1779985800	42.8	0	0.00	42.8	42.8	41.8	0
1779899400	42.8	0	0.00	42.8	42.8	41.4	40
1779813000	42.8	0	0.00	42.8	42.8	41.5	11406
1779467400	42.8	0	0.00	42.8	42.8	41.5	1
1779381000	42.8	0	0.00	42.8	42.8	41.8	0
1779294600	42.8	0	0.00	42.8	42.8	41.8	0
1779208200	42.8	0	0.00	42.8	42.8	41.8	0
1779121800	42.8	0	0.00	42.8	42.8	41.8	2
1778862600	42.8	0	0.00	42.8	42.8	41.8	0
1778776200	42.8	0	0.00	42.8	42.8	41.8	0
1778689800	42.8	0	0.00	42.8	42.8	41.8	6
1778603400	42.8	0	0.00	42.8	42.8	41.8	150000
1778517000	42.8	0	0.00	42.8	44.1	42.7	19
1778257800	42.8	0	0.00	42.8	42.8	41.8	0
1778171400	42.8	0	0.00	42.8	42.8	42.3	0
1778085000	42.8	0	0.00	42.8	42.8	41.8	0
1777998600	42.8	0	0.00	42.8	42.8	41.8	0
1777653000	42.8	0	0.00	42.8	42.8	41.8	0
1777566600	42.8	0	0.00	42.8	42.8	42.7	0
1777480200	42.8	0	0.00	42.8	42.8	41.8	10
1777393800	42.8	0	0.00	42.8	42.8	41.8	0
1777307400	42.8	0	0.00	42.8	42.8	41.8	0
1777048200	42.8	0	0.00	42.8	42.8	42.7	0
1776961800	42.8	0	0.00	42.8	42.8	41.8	0
1776875400	42.8	0	0.00	42.8	42.8	41.8	0
1776789000	42.8	0	0.00	42.8	42.8	41.8	0
1776702600	42.8	0	0.00	42.8	42.8	42.7	0
1776443400	42.8	0	0.00	42.8	42.8	41.8	0
1776357000	42.8	0	0.00	42.8	42.8	41.8	0
1776270600	42.8	0	0.00	42.8	42.8	41.8	15
1776184200	42.8	0	0.00	42.8	42.9	41.8	10
1776097800	42.8	-1	-2.28	43.8	43.8	42.8	247429
1775838600	43.8	0	0.00	43.8	45.1	43.7	11
1775752200	43.8	0	0.00	43.8	45.1	43.7	11
1775665800	43.8	0	0.00	43.8	43.8	43.8	0
1775579400	43.8	0	0.00	43.8	45.2	43.8	27
1775147400	43.8	0	0.00	43.8	44.1	43.5	11
1775061000	43.8	0	0.00	43.8	43.8	42.8	0
1774974600	43.8	0	0.00	43.8	43.8	43.5	3227185
1774888200	43.8	-5.2	-10.61	48	49.6	43.8	39051
1774632600	49	0	0.00	49	50	48.5	26193
1774546200	49	0	0.00	49	50	49	4927
1774459800	49	0	0.00	49	50.5	49	35
1774373400	49	-0.6	-1.21	49	50.5	49	20600
1774287000	49.6	-0.9	-1.78	50.5	52	49.6	782290
1774027800	50.5	2.3	4.77	48.2	52	48.2	3589325
1773941400	48.2	-0.4	-0.82	48.6	48.6	48.2	117910
1773855000	48.6	0	0.00	48.6	48.6	48.6	246925
1773768600	48.6	0	0.00	48.6	48.6	48.6	220924
1773682200	48.6	0	0.00	48.6	48.6	48.6	13061
1773423000	48.6	0	0.00	48.6	48.6	48.6	246678
1773336600	48.6	0	0.00	48.6	48.6	48.6	153579
1773250200	48.6	0	0.00	48.6	48.6	48.6	150220
1773163800	48.6	-0.8	-1.62	48.6	48.6	48.6	6298
1773077400	49.4	0.8	1.65	48.6	49.4	48.6	123622
1772818200	48.6	0	0.00	48.6	48.6	48.6	0