Bankers Investment Trust Plc【BNKR】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	-4.8	-3.18725099602	150.6	151.4	145.4	1141170	149.76585859	DE
4	1.8	1.25	144	151.4	142.4	1472863	147.6933503	DE
12	14	10.62215478	131.8	151.4	125.6	2193600	137.46725509	DE
26	12.2	9.13173652695	133.6	151.4	125.6	1804697	135.69410262	DE
52	29	24.8287671233	116.8	151.4	114.6	1995403	130.76410555	DE
156	47.2	47.8701825558	98.6	151.4	92.2	2009844	116.55275355	DE
260	31.1	27.1142109852	114.7	151.4	90.9	1812251	113.23560911	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
1781022600	145.8	-2.2	-1.49	148	148.6	145.8	1496853
1780936200	148	0.2	0.14	147	148	145.4	1059515
1780677000	147.8	-2.2	-1.47	149	149.8	147.8	906221
1780590600	150	-0.8	-0.53	150.6	150.6	148.8	1242137
1780504200	150.8	-0.6	-0.40	150.6	151.4	150.4	1200715
1780417800	151.4	1.2	0.80	150.6	151.4	150.19999	1297263
1780331400	150.19999	0.6	0.40	149.6	150.6	149.6	1596563
1780072200	149.6	0.8	0.54	150	150.6	149.6	821365
1779985800	148.8	0.2	0.13	148.4	149.19999	148.4	3442461
1779899400	148.6	-0.4	-0.27	149.6	150.4	148.6	1960874
1779813000	149	1.8	1.22	147.6	149.4	147.6	1937041
1779467400	147.19999	1	0.68	146.4	147.4	146.4	808269
1779381000	146.19999	0.6	0.41	145.4	146.19999	145.19999	1958600
1779294600	145.6	1.2	0.83	144.19999	145.8	144.19999	1375457
1779208200	144.4	-0.8	-0.55	145.4	145.4	144.19999	1226399
1779121800	145.19999	-1.8	-1.22	145.8	146	144.8	1584283
1778862600	147	-0.6	-0.41	147	147	145.8	1370609
1778776200	147.6	3.2	2.22	145.19999	147.6	145	1313459
1778689800	144.4	0.8	0.56	144.6	145.19999	144.19999	1943593
1778603400	143.6	0	0.00	144	144	142.4	939578
1778517000	143.6	0.8	0.56	142.4	143.6	142.4	1086199
1778257800	142.8	-0.6	-0.42	143.8	143.8	142.4	1367172
1778171400	143.4	0.8	0.56	143.4	143.6	142.4	1268122
1778085000	142.6	2.2	1.57	141.8	143.4	141.19999	3043063
1777998600	140.4	-0.6	-0.43	140.19999	141	140.19999	2142952
1777653000	141	0.8	0.57	140	141	139.6	1024732
1777566600	140.19999	0.6	0.43	139.4	140.6	138	2863006
1777480200	139.6	0	0.00	140	140.19999	138.8	1354155
1777393800	139.6	-0.8	-0.57	141	141	139.6	1399204
1777307400	140.4	0.4	0.29	140	140.6	140	1818148
1777048200	140	-0.6	-0.43	140	140.8	139.8	2639032
1776961800	140.6	-0.8	-0.57	140	140.6	139.19999	1950764
1776875400	141.4	0	0.00	141.8	141.8	140.4	2610614
1776789000	141.4	0.4	0.28	141	142.19999	140.8	1649326
1776702600	141	-0.4	-0.28	140.6	141	140.19999	1713982
1776443400	141.4	1.6	1.14	139.6	141.8	139.6	2009069
1776357000	139.8	1.2	0.87	139	139.8	138.8	1788248
1776270600	138.6	0.6	0.43	138	138.8	138	1858738
1776184200	138	2	1.47	137	138	137	2547445
1776097800	136	-0.2	-0.15	135.19999	136	135	3661424
1775838600	136.19999	0.8	0.59	135.8	136.8	135.6	3988454
1775752200	135.4	-0.8	-0.59	136.4	136.4	134.8	2178616
1775665800	136.19999	5.2	3.97	135.6	136.4	134	3754941
1775579400	131	-0.2	-0.15	131.19999	132.6	130.8	3272260
1775147400	131.19999	0.2	0.15	129.4	132.19999	129	2161295
1775061000	131	3	2.34	131.4	131.6	130.19999	4392214
1774974600	128	1	0.79	127.8	128.19999	126.4	5166906
1774888200	127	0.6	0.47	125.6	127.2	125.6	2523565
1774632600	126.4	-2.2	-1.71	127.6	128.4	126.4	2114079
1774546200	128.6	-0.8	-0.62	129.6	129.6	128.4	1902329
1774459800	129.4	0.6	0.47	130.19999	130.4	129.19999	2459121
1774373400	128.8	0	0.00	128.8	129.19999	128	2252691
1774287000	128.8	0.4	0.31	126.4	130.4	125.6	3340378
1774027800	128.4	-0.8	-0.62	129.4	129.4	128	3034115
1773941400	129.19999	-2.2	-1.67	130.19999	130.6	128.6	5823318
1773855000	131.4	-0.6	-0.45	132.6	133.4	131.4	2395194
1773768600	132	0	0.00	131.8	132.8	131.6	3461831
1773682200	132	0.6	0.46	132.19999	132.6	131.4	1683135
1773423000	131.4	-0.6	-0.45	130.4	132.8	130	1056373
1773336600	132	-0.4	-0.30	132.6	132.6	131.19999	1749523
1773250200	132.4	-0.8	-0.60	132.4	133.8	132.19999	1529954
1773163800	133.19999	2.4	1.83	131.8	133.6	131.8	1224636