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	1.55	13.30472103	11.65	13.4	11.5	1368719	12.13066837	DE
4	1.7	14.7826086957	11.5	13.95	11	1450717	12.72860389	DE
12	3.9	41.935483871	9.3	13.95	9.1	1336539	11.60226323	DE
26	3	29.4117647059	10.2	13.95	7.95	1276824	10.45649528	DE
52	6.3	91.3043478261	6.9	13.95	6.1	1459716	10.21352076	DE
156	10.71	430.120481928	2.49	13.95	1.5	1239634	6.16072318	DE
260	12.195	1213.43283582	1.005	13.95	0.55	1315431	4.69994492	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
1782923400	12.7	0.25	2.01	11.75	12.75	11.7	1022345
1782837000	12.45	0.45	3.75	12	12.5	12	304045
1782750600	12	-0.05	-0.41	12.05	12.85	11.7	1153637
1782491400	12.05	0.05	0.42	12.45	12.6	12	835588
1782405000	12	0.45	3.90	11.65	12.45	11.5	3527978
1782318600	11.55	-1.2	-9.41	12.1	12.5	11.55	1251890
1782232200	12.75	0	0.00	13.2	13.2	12.35	1362111
1782145800	12.75	0.45	3.66	12.9	13.35	12.15	633667
1781886600	12.3	-0.85	-6.46	12.5	13.9	12.05	1453829
1781800200	13.15	-0.65	-4.71	13.3	13.95	12.85	1520626
1781713800	13.8	-0.1	-0.72	13.9	13.95	13	1849247
1781627400	13.9	0.1	0.72	13.9	13.95	13.8	1192693
1781541000	13.8	0.8	6.15	12.25	13.95	12.25	4083953
1781281800	13	1.45	12.55	12	13.2	11.65	5765229
1781195400	11.55	-0.05	-0.43	12	12	11.2	584954
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