BioPharma Credit Plc【BPCR】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	-0.004	-0.418410041841	0.956	0.964	0.94	935572	0.9462427	DE
4	0.002	0.210526315789	0.95	1	0.94	1342221	0.95660081	DE
12	0.014	1.49253731343	0.938	1	0.924	1330783	0.94538437	DE
26	0.05	5.54323725055	0.902	1	0.896	1289589	0.93665037	DE
52	0.046	5.07726269316	0.906	1	0.858	1340946	0.91934815	DE
156	0.032	3.47826086957	0.92	1	0.8	1330467	0.88961862	DE
260	-0.018	-1.85567010309	0.97	1.05	0.8	1538086	0.92581967	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
1781627400	0.944	-0.002	-0.21	0.948	0.948	0.942	723173
1781541000	0.946	0.002	0.21	0.942	0.95	0.942	684063
1781281800	0.944	0	0.00	0.944	0.948	0.94	945152
1781195400	0.944	-0.006	-0.63	0.946	0.95	0.944	804990
1781109000	0.95	-0.006	-0.63	0.956	0.96	0.948	1520484
1781022600	0.956	-0.004	-0.42	0.96	0.96	0.956	1133302
1780936200	0.96	0	0.00	0.96	0.962	0.958	810343
1780677000	0.96	0.004	0.42	0.958	0.962	0.958	600327
1780590600	0.956	-0.01	-1.04	0.962	0.966	0.956	2472701
1780504200	0.966	0.006	0.63	0.962	0.966	0.958	1115686
1780417800	0.96	0	0.00	0.966	0.966	0.958	583138
1780331400	0.96	0.002	0.21	0.966	0.966	0.96	623615
1780072200	0.958	-0.008	-0.83	0.966	0.966	0.958	976148
1779985800	0.966	-0.004	-0.41	0.972	0.972	0.964	1477019
1779899400	0.97	0.01	1.04	0.964	1	0.95	1882916
1779813000	0.96	0.01	1.05	0.96	0.966	0.948	1180462
1779467400	0.95	-0.008	-0.84	0.96	0.96	0.95	2220085
1779381000	0.958	0.002	0.21	0.956	0.96	0.948	2426989
1779294600	0.956	0.004	0.42	0.95	0.958	0.948	3321614
1779208200	0.952	0.006	0.63	0.95	0.954	0.946	1140796
1779121800	0.946	0.004	0.42	0.936	0.952	0.936	1279121
1778862600	0.942	0	0.00	0.94	0.944	0.94	869021
1778776200	0.942	0	0.00	0.944	0.944	0.94	680936
1778689800	0.942	0.004	0.43	0.936	0.942	0.936	855926
1778603400	0.938	-0.002	-0.21	0.94	0.942	0.938	1114320
1778517000	0.94	0	0.00	0.94	0.946	0.94	1021791
1778257800	0.94	0	0.00	0.934	0.942	0.934	701177
1778171400	0.94	0	0.00	0.946	0.946	0.938	549732
1778085000	0.94	-0.004	-0.42	0.94	0.946	0.934	1805891
1777998600	0.944	0.004	0.43	0.94	0.948	0.938	1836654
1777653000	0.94	0	0.00	0.94	0.942	0.932	750956
1777566600	0.94	0.002	0.21	0.926	0.94	0.926	2910783
1777480200	0.938	0.004	0.43	0.934	0.95	0.932	2325687
1777393800	0.934	-0.006	-0.64	0.942	0.942	0.934	1091468
1777307400	0.94	0	0.00	0.94	0.942	0.936	848266
1777048200	0.94	0	0.00	0.95	0.95	0.934	650636
1776961800	0.94	0	0.00	0.944	0.944	0.938	573882
1776875400	0.94	0.004	0.43	0.94	0.942	0.936	1372292
1776789000	0.936	-0.004	-0.43	0.944	0.944	0.936	418513
1776702600	0.94	0	0.00	0.934	0.94	0.934	573486
1776443400	0.94	0	0.00	0.943	0.943	0.936	2111867
1776357000	0.94	0	0.00	0.938	0.942	0.934	1768144
1776270600	0.94	0	0.00	0.948	0.948	0.932	903269
1776184200	0.94	0	0.00	0.944	0.952	0.928	3441977
1776097800	0.94	0	0.00	0.956	0.956	0.94	900305
1775838600	0.94	0	0.00	0.944	0.944	0.94	971025
1775752200	0.94	0.006	0.64	0.936	0.948	0.934	3083971
1775665800	0.934	0.004	0.43	0.944	0.944	0.934	502235
1775579400	0.93	0	0.00	0.942	0.942	0.926	1917187
1775147400	0.93	-0.01	-1.06	0.942	0.942	0.93	420698
1775061000	0.94	0.008	0.86	0.93	0.948	0.924	1038183
1774974600	0.932	-0.002	-0.21	0.95	0.95	0.93	994163
1774888200	0.934	-0.004	-0.43	0.932	0.948	0.932	2128429
1774632600	0.938	-0.004	-0.42	0.954	0.954	0.934	1083662
1774546200	0.942	0	0.00	0.952	0.952	0.938	3332248
1774459800	0.942	0.012	1.29	0.938	0.946	0.934	1052968
1774373400	0.93	0	0.00	0.94	0.94	0.93	1860900
1774287000	0.93	-0.01	-1.06	0.94	0.94	0.926	772990
1774027800	0.94	0	0.00	0.94	0.94	0.93	1080126
1773941400	0.94	0.01	1.08	0.93	0.94	0.924	1229250
1773855000	0.93	-0.006	-0.64	0.936	0.95	0.918	910540
1773768600	0.936	0.012	1.30	0.942	0.942	0.918	1810286