BATM Advanced Communications Limited【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	0	0	15.1	15.1	14.5	506061	14.56643048	DE
4	2.1	16.1538461538	13	16.5	12.35	328649	14.16515278	DE
12	1.85	13.9622641509	13.25	16.5	12.35	300803	14.06948113	DE
26	-0.8	-5.03144654088	15.9	17.1	12.2	809343	14.84137676	DE
52	-0.5	-3.20512820513	15.6	20	12.2	536910	15.38636259	DE
156	-11.1	-42.3664122137	26.2	30.55	12.2	329552	17.55907828	DE
260	-74.8	-83.2035595106	89.9	100.8	12.2	416704	31.81696109	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	14.8	0.25	1.72	14.6	14.8	14.6	131283
1782837000	14.55	-0.35	-2.35	14.8	14.8	14.55	668242
1782750600	14.9	0	0.00	14.9	14.9	14.9	0
1782491400	14.9	0.35	2.41	14.6	14.9	14.6	1253
1782405000	14.55	-0.05	-0.34	15.1	15.1	14.5	1223466
1782318600	14.6	-0.1	-0.68	14.7	14.7	14.6	56804
1782232200	14.7	-0.5	-3.29	15.2	15.2	14.7	355324
1782145800	15.2	0.9	6.29	16.5	16.5	14.9	1131513
1781886600	14.3	0.45	3.25	13.7	14.3	13.5	93520
1781800200	13.85	-0.4	-2.81	13.7	13.9	13.7	136343
1781713800	14.25	0.35	2.52	13.6	14.25	13.6	30774
1781627400	13.9	-0.4	-2.80	13.6	13.9	13.35	446684
1781541000	14.3	0.8	5.93	13.6	14.3	13.25	255583
1781281800	13.5	1.15	9.31	12.95	13.5	12.95	645609
1781195400	12.35	-0.6	-4.63	12.35	12.5	12.35	92934
1781109000	12.95	0.45	3.60	12.5	12.95	12.5	91202
1781022600	12.5	-0.1	-0.79	12.5	12.5	12.5	57962
1780936200	12.6	0	0.00	12.55	12.6	12.5	130501
1780677000	12.6	-0.05	-0.40	12.8	12.9	12.4	460116
1780590600	12.65	-0.45	-3.44	13	13.2	12.65	235215
1780504200	13.1	0.05	0.38	13.8	13.8	13	136272
1780417800	13.05	-0.45	-3.33	13.5	13.5	13.05	85850
1780331400	13.5	-0.1	-0.74	13.6	14.2	13.5	183948
1780072200	13.6	0	0.00	13.6	13.65	13.6	27314
1779985800	13.6	-0.15	-1.09	13.65	13.65	13.6	34007
1779899400	13.75	0.2	1.48	14.15	14.15	13.6	49002
1779813000	13.55	-0.05	-0.37	13.6	13.65	13.45	250136
1779467400	13.6	-0.1	-0.73	13.7	13.75	13.5	312149
1779381000	13.7	-0.05	-0.36	13.75	13.75	13.7	71964
1779294600	13.75	0.1	0.73	13.75	13.75	13.75	9723
1779208200	13.65	-0.25	-1.80	13.9	13.9	13.65	147560
1779121800	13.9	0	0.00	13.9	13.9	13.9	52127
1778862600	13.9	-0.9	-6.08	14.15	14.15	13.9	208983
1778776200	14.8	0.6	4.23	14.2	14.8	14.2	27578
1778689800	14.2	0.05	0.35	14.2	14.2	14.2	123045
1778603400	14.15	0	0.00	14.15	14.15	14.15	3609
1778517000	14.15	-0.65	-4.39	14.15	14.75	14.15	75539
1778257800	14.8	0.55	3.86	14.2	14.8	14.15	59500
1778171400	14.25	0.65	4.78	13.6	14.25	13.6	218472
1778085000	13.6	0	0.00	13.7	13.7	13.6	74178
1777998600	13.6	-0.2	-1.45	13.6	13.65	13.6	19929
1777653000	13.8	0.35	2.60	13.6	13.8	13.6	26847
1777566600	13.45	-0.05	-0.37	13.6	13.6	13.45	206702
1777480200	13.5	-0.4	-2.88	13.9	14.5	13.5	449252
1777393800	13.9	-0.05	-0.36	13.9	13.9	13.6	864252
1777307400	13.95	-0.2	-1.41	14.3	14.3	13.95	392734
1777048200	14.15	-0.8	-5.35	14.5	14.5	14.15	228233
1776961800	14.95	0.4	2.75	14.5	14.95	14.5	196975
1776875400	14.55	-0.2	-1.36	14.8	14.8	14.35	348216
1776789000	14.75	-0.55	-3.59	15.35	15.35	14.75	1432689
1776702600	15.3	0.35	2.34	15	15.3	15	780774
1776443400	14.95	1.25	9.12	13.5	14.95	13.5	947463
1776357000	13.7	0.8	6.20	13.5	14	13.5	1010678
1776270600	12.9	0.2	1.57	12.65	13	12.65	619525
1776184200	12.7	-0.4	-3.05	13	13	12.7	295432
1776097800	13.1	0.35	2.75	12.8	13.1	12.8	631262
1775838600	12.75	-0.5	-3.77	12.8	13.25	12.75	164350
1775752200	13.25	0.6	4.74	13.25	13.25	13.2	135149
1775665800	12.65	0.1	0.80	12.65	12.65	12.65	217208
1775579400	12.55	-0.25	-1.95	12.85	12.85	12.55	296627
1775147400	12.8	0	0.00	12.8	13	12.8	65985