Borders & Southern Petroleum【BOR】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	0.05	0.434782608696	11.5	12	11	494511	11.46593632	DE
4	-0.9	-7.22891566265	12.45	12.75	10.65	952100	11.55444327	DE
12	2	20.942408377	9.55	12.95	8.5	1160745	10.62482823	DE
26	1.55	15.5	10	12.95	7.95	1220441	10.00634905	DE
52	4.55	65	7	13	6.1	1406584	9.89281298	DE
156	8.715	307.407407407	2.835	13	1.5	1213662	5.95462931	DE
260	10.545	1049.25373134	1.005	13	0.55	1292734	4.57164185	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
1781109000	11.6	0.35	3.11	11.65	11.65	11.6	436130
1781022600	11.25	-0.25	-2.17	11.9	11.9	11.25	216846
1780936200	11.5	0	0.00	11.25	11.6	11	884653
1780677000	11.5	0.15	1.32	11.95	11.95	11.35	444088
1780590600	11.35	-0.4	-3.40	11.5	11.6	11.3	490839
1780504200	11.75	-0.1	-0.84	11.9	11.9	11	845797
1780417800	11.85	0.6	5.33	11.7	12.25	10.85	505143
1780331400	11.25	-0.35	-3.02	11.65	11.9	11.2	1090482
1780072200	11.6	0.1	0.87	11.55	11.65	10.9	2575876
1779985800	11.5	0.25	2.22	12	12	10.95	1222237
1779899400	11.25	0.05	0.45	11.6	11.8	10.65	1323039
1779813000	11.2	-0.2	-1.75	10.95	11.65	10.85	388831
1779467400	11.4	0.35	3.17	11.3	11.6	11.15	1005910
1779381000	11.05	-0.7	-5.96	11	11.6	10.95	1019266
1779294600	11.75	0.35	3.07	11.8	11.8	10.7	1567617
1779208200	11.4	-0.3	-2.56	11.75	11.75	11.35	390515
1779121800	11.7	-0.4	-3.31	12.1	12.4	11.65	1464116
1778862600	12.1	0.25	2.11	12.2	12.2	11.9	1121572
1778776200	11.85	-0.55	-4.44	12.45	12.75	11.55	1096949
1778689800	12.4	0.2	1.64	12.3	12.95	11.9	1683264
1778603400	12.2	0.95	8.44	11.3	12.85	11	3361326
1778517000	11.25	0.35	3.21	10.9	11.7	10.5	2639024
1778257800	10.9	0.6	5.83	10.3	10.9	10.2	5401761
1778171400	10.3	0	0.00	10.3	10.3	9.9	1966097
1778085000	10.3	-0.15	-1.44	10.5	10.5	9.86	681547
1777998600	10.45	0.05	0.48	10.45	10.55	9.8	1444168
1777653000	10.4	1.16	12.55	10	10.5	9.1	1678203
1777566600	9.24	-0.4	-4.15	9.98	10.5	9.24	352879
1777480200	9.64	0.06	0.63	9.66	9.66	9.64	216165
1777393800	9.58	-0.02	-0.21	9.5	9.94	9.5	759010
1777307400	9.6	-0.24	-2.44	10.6	10.6	9.6	944987
1777048200	9.84	-0.96	-8.89	9.7	10.6	9.56	1249505
1776961800	10.8	0.3	2.86	10.6	10.8	10	793348
1776875400	10.5	0.88	9.15	9.64	10.6	9.6199999	1666795
1776789000	9.6199999	0.02	0.21	9.5399999	10	9.5399999	317963
1776702600	9.6	-0.6	-5.88	10.75	10.8	9.6	604004
1776443400	10.2	-0.25	-2.39	10.5	10.7	10	914003
1776357000	10.45	0.05	0.48	10.8	10.8	10	626615
1776270600	10.4	0.66	6.78	9.56	10.7	9.56	1624406
1776184200	9.74	0.54	5.87	9.4	9.96	9.4	1666005
1776097800	9.2	0	0.00	9.5	9.66	9.2	961961
1775838600	9.2	-0.28	-2.95	9.38	9.38	9.1199999	888933
1775752200	9.48	0.28	3.04	9.3	9.5	9.3	445587
1775665800	9.2	-0.2	-2.13	9.6199999	9.64	9.2	1628821
1775579400	9.4	-0.1	-1.05	9.72	9.72	9.24	2170107
1775147400	9.5	-0.15	-1.55	9.35	9.75	9.1	1563398
1775061000	9.65	-0.05	-0.52	9.3	9.65	9.1	821871
1774974600	9.7	0.15	1.57	9.3	9.7	9.3	381705
1774888200	9.55	0	0.00	9.75	9.95	9.35	479359
1774632600	9.55	0.1	1.06	9.65	9.7	9.1	323894
1774546200	9.45	0.05	0.53	9.4	9.8	9	1888391
1774459800	9.4	0	0.00	9.4	9.4	8.5	1227241
1774373400	9.4	0.05	0.53	9.9	9.9	9.2	799508
1774287000	9.35	-0.75	-7.43	10	10	9.3	603545
1774027800	10.1	0.4	4.12	10	10.1	9.35	580676
1773941400	9.7	-0.25	-2.51	9.55	10.4	9.3	2135805
1773855000	9.95	-0.25	-2.45	10	10.2	9.7	1356749
1773768600	10.2	0.5	5.15	10	10.3	10	1080672
1773682200	9.7	-0.1	-1.02	10.2	10.2	9.55	766805
1773423000	9.8	-0.6	-5.77	9.9	10.2	9.8	862087
1773336600	10.4	0.45	4.52	9.75	10.4	9.6	358980
1773250200	9.95	0.05	0.51	10	10.4	9.55	712164