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	3	2.02702702703	148	151.4	148	1352238	149.82641186	DE
4	4	2.72108843537	147	153.2	144.2	1472863	149.28632734	DE
12	15.8	11.6863905325	135.2	153.2	135	1658234	145.10899372	DE
26	17.2	12.8550074738	133.8	153.2	125.6	1838705	137.66709724	DE
52	29.2	23.973727422	121.8	153.2	120.6	1972153	132.70839954	DE
156	53.3	54.5547594678	97.7	153.2	92.2	2005927	117.54691347	DE
260	34	29.0598290598	117	153.2	90.9	1807951	113.65398502	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
1783096200	150.4	0.6	0.40	149	150.6	149	537593
1783009800	149.8	-1	-0.66	150.19999	151	149	1254779
1782923400	150.8	-0.2	-0.13	151.4	151.4	149.4	1049416
1782837000	151	2.2	1.48	149.6	151.4	149.6	1239094
1782750600	148.8	0.4	0.27	148	149.6	148	2680309
1782491400	148.4	-0.2	-0.13	146.4	148.6	146.4	684930
1782405000	148.6	-0.6	-0.40	148.19999	150.19999	147.8	1609396
1782318600	149.19999	0.4	0.27	148.6	149.6	148.4	1486209
1782232200	148.8	-2.4	-1.59	148.6	149.6	148	2033234
1782145800	151.19999	-0.8	-0.53	152.6	153.19999	151.19999	1287127
1781886600	152	-0.8	-0.52	153.19999	153.19999	150.8	2918361
1781800200	152.8	2	1.33	151.19999	153	151.19999	1469414
1781713800	150.8	0	0.00	151.4	152.19999	150.4	1010701
1781627400	150.8	0.2	0.13	150.6	151.6	150.6	1112507
1781541000	150.6	1.8	1.21	150.8	151.4	150.19999	1235279
1781281800	148.8	3.4	2.34	146.19999	148.8	146.19999	1470669
1781195400	145.4	-0.6	-0.41	144.19999	146.4	144.19999	2247546
1781109000	146	0.2	0.14	147.6	147.6	144.8	1574333
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