Batm Advanced Communications Ld【BVC】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	-1.1	-5.65552699229	19.45	19.45	18	146788	18.46182656	DE
4	1.1	6.3768115942	17.25	19.45	17.15	111314	18.60334543	DE
12	-1.15	-5.89743589744	19.5	20	16.2	281410	18.40788287	DE
26	0.35	1.94444444444	18	21.9	16.2	230273	19.15153215	DE
52	-2.95	-13.8497652582	21.3	24.75	15.75	262301	19.77288562	DE
156	-62.65	-77.3456790123	81	84.6	15.75	425889	31.5951898	DE
260	-20.65	-52.9487179487	39	150.5	15.75	577528	65.37230422	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
1735839000	18.35	-0.1	-0.54	18	19.45	18	278219
1735666200	18.45	-0.13	-0.67	18.45	18.45	18.45	52765
1735579800	18.575	-0.23	-1.20	18.05	18.75	18.05	243967
1735320600	18.8	0.7	3.87	19.45	19.45	18.1	12200
1735061400	18.1	-1.1	-5.73	18.45	18.45	18.1	43129
1734975000	19.2	0.72	3.92	19.35	19.45	18.15	149836
1734715800	18.475	-0.13	-0.67	18	18.95	18	44872
1734629400	18.6	0.35	1.92	18.1	18.6	18.1	13872
1734543000	18.25	-0.3	-1.62	18.3	18.3	18.25	41954
1734456600	18.55	-0.45	-2.37	18.5	18.65	18.1	102540
1734370200	19	0.32	1.74	18.2	19	18.2	64228
1734111000	18.675	0	0.00	18	18.675	18	38446
1734024600	18.675	0.07	0.40	18.2	18.675	18.2	30109
1733938200	18.6	-0.2	-1.06	18.3	19.2	18.3	346681
1733851800	18.8	0.07	0.40	18.95	19	18.35	52683
1733765400	18.725	1.13	6.39	18	19	17.55	337790
1733506200	17.6	-0.05	-0.28	17.25	17.6	17.15	39051
1733419800	17.65	0.45	2.62	16.649999	18	16.649999	217983
1733333400	17.2	-0.25	-1.43	17.75	17.8	17.2	168818
1733247000	17.45	0.07	0.43	16.9	17.85	16.9	276458
1733160600	17.375	0.93	5.62	16.649999	17.95	16.2	441970
1732901400	16.45	-1.43	-7.97	18.95	18.95	16.45	343515
1732815000	17.875	-0.93	-4.92	18.3	18.3	16.8	157805
1732728600	18.8	0.05	0.27	18.8	18.8	18.25	84008
1732642200	18.75	-0.55	-2.85	19	19.1	18.75	158246
1732555800	19.3	-0.05	-0.26	18.75	19.95	18.75	247732
1732296600	19.35	-0.1	-0.51	19.35	19.35	19.35	37635
1732210200	19.45	0.18	0.91	19	19.45	18.95	75879
1732123800	19.275	-0.23	-1.15	19	19.275	18.6	106626
1732037400	19.5	0.15	0.78	19.95	19.95	18.9	80019
1731951000	19.35	0.13	0.65	19.2	19.35	18.55	41372
1731691800	19.225	-0.1	-0.52	18.9	19.225	18.85	37341
1731605400	19.325	0.85	4.60	18.95	19.95	18	246480
1731519000	18.475	0	0.00	18.95	19	18.475	61518
1731432600	18.475	0.15	0.82	18.3	18.475	18.3	9079481
1731346200	18.325	0.07	0.41	18.95	18.95	17.9	64738
1731087000	18.25	0.02	0.14	17.65	18.25	17.65	32521
1731000600	18.225	0.73	4.14	18.95	18.95	18.225	71617
1730914200	17.5	-0.88	-4.76	17.75	17.75	17.35	110496
1730827800	18.375	0.02	0.14	18.95	18.95	18.375	19445
1730741400	18.35	0.05	0.27	17.9	18.35	17.9	42527
1730482200	18.3	0.28	1.53	18.3	18.3	18.3	5257
1730395800	18.025	0.72	4.19	18.95	18.95	18.025	115697
1730309400	17.3	-1.4	-7.49	17.5	17.75	17.3	251627
1730223000	18.7	0.7	3.89	18.7	18.7	18.7	70795
1730136600	18	-2	-10.00	17.45	18.5	17.4	531168
1729873800	20	0	0.00	20	20	20	120055
1729787400	20	1.28	6.81	20	20	20	97628
1729701000	18.725	1.13	6.39	17.55	18.725	17.5	85444
1729614600	17.6	-0.5	-2.76	17.7	17.7	17.6	70325
1729528200	18.1	0	0.00	18.1	18.1	18.1	20454
1729269000	18.1	-0.88	-4.61	18.1	18.1	18.1	141516
1729182600	18.975	0.63	3.41	19.4	19.4	18.975	44192
1729096200	18.35	-0.65	-3.42	19.95	19.95	18	301536
1729009800	19	-0.08	-0.39	18.3	19	18.15	101339
1728923400	19.075	-0.43	-2.18	19.95	19.95	18	22401
1728664200	19.5	0.45	2.36	19.5	19.5	19.5	208137
1728577800	19.05	-1.5	-7.30	19.05	19.05	19	303714
1728491400	20.55	1.45	7.59	19.2	20.55	19.2	26439
1728405000	19.1	-0.65	-3.29	20	20	19.1	91836
1728318600	19.75	-0.1	-0.50	19.75	19.75	19.75	11443
1728059400	19.85	0.45	2.32	20	20	19.85	58423
1727973000	19.4	-1.3	-6.28	19.5	19.5	19.4	52541