Bellway Plc【BWY】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	-53	-2.62116716123	2022	2072	1912	704650	1969.27981381	DE
4	137	7.47816593886	1832	2072	1715	660875	1870.3170316	DE
12	-43	-2.13717693837	2012	2094	1715	699395	1900.29753796	DE
26	-807	-29.0706051873	2776	2890	1715	673377	2144.11392182	DE
52	-655	-24.9618902439	2624	2890	1715	530402	2302.81915471	DE
156	-37	-1.8444666002	2006	3384	1715	398654	2458.7359067	DE
260	-1348	-40.6391317456	3317	3551	1572	359001	2461.21697844	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783096200	1969	13	0.66	1969	1981	1955	199091
1783009800	1956	-2	-0.10	1931	1966	1928	801265
1782923400	1958	20	1.03	1943	1958	1912	914542
1782837000	1938	-45	-2.27	1993	1993	1920	654771
1782750600	1983	-43	-2.12	2016	2016	1976	556794
1782491400	2026	12	0.60	2022	2072	1997	595878
1782405000	2014	37	1.87	1983	2052	1970	581103
1782318600	1977	105	5.61	1870	1983	1870	1023034
1782232200	1872	-19	-1.00	1864	1880	1839	415797
1782145800	1891	37	2.00	1861	1894	1821	415651
1781886600	1854	-3	-0.16	1852	1865	1842	1169167
1781800200	1857	-16	-0.85	1838	1867	1832	491839
1781713800	1873	65	3.60	1828	1873	1825	373631
1781627400	1808	24	1.35	1786	1830	1772	327037
1781541000	1784	32	1.83	1788	1831	1778	517315
1781281800	1752	37	2.16	1753	1805	1742	741104
1781195400	1715	-45	-2.56	1752	1761	1715	562760
1781109000	1760	-31	-1.73	1775	1800	1755	677182
1781022600	1791	36	2.05	1745	1819	1724	992585
1780936200	1755	-61	-3.36	1789	1800	1747	918798
1780677000	1816	-13	-0.71	1832	1863	1816	487256
1780590600	1829	28	1.55	1804	1849	1804	521328
1780504200	1801	-14	-0.77	1800	1827	1789	474396
1780417800	1815	9	0.50	1821	1858	1794	1727370
1780331400	1806	-113	-5.89	1915	1917	1800	756269
1780072200	1919	-6	-0.31	1952	1952	1910	856331
1779985800	1925	-16	-0.82	1930	1939	1907	433494
1779899400	1941	36	1.89	1905	1958	1905	449046
1779813000	1905	39	2.09	1890	1919	1875	1124909
1779467400	1866	20	1.08	1838	1899	1838	576547
1779381000	1846	-13	-0.70	1813	1859	1813	448327
1779294600	1859	48	2.65	1850	1866	1800	1045282
1779208200	1811	-29	-1.58	1800	1855	1800	633268
1779121800	1840	-8	-0.43	1845	1853	1801	629562
1778862600	1848	-41	-2.17	1867	1879	1834	1145382
1778776200	1889	8	0.43	1890	1916	1885	400970
1778689800	1881	-36	-1.88	1927	1928	1856	618000
1778603400	1917	-46	-2.34	1952	1952	1911	320838
1778517000	1963	-21	-1.06	1984	1984	1939	391345
1778257800	1984	4	0.20	1965	2020	1964	529449
1778171400	1980	-15	-0.75	2000	2018	1979	479541
1778085000	1995	91	4.78	1927	2038	1913	615989
1777998600	1904	-21	-1.09	1928	1928	1893	891114
1777653000	1925	18	0.94	1898	1940	1894	505315
1777566600	1907	50	2.69	1850	1908	1850	1292507
1777480200	1857	-59	-3.08	1926	1928	1855	846320
1777393800	1916	-25	-1.29	1916	1937	1898	540176
1777307400	1941	-14	-0.72	1958	1981	1938	1007209
1777048200	1955	-18	-0.91	1960	1975	1937	514353
1776961800	1973	-18	-0.90	1966	1998	1954	679478
1776875400	1991	0	0.00	1966	1997	1966	1634444
1776789000	1991	-13	-0.65	2002	2020	1970	532164
1776702600	2004	-84	-4.02	2024	2038	1995	389536
1776443400	2088	115	5.83	1980	2094	1951	703188
1776357000	1973	14	0.71	1968	2020	1968	686722
1776270600	1959	-3	-0.15	1917	2018	1917	534904
1776184200	1962	-2	-0.10	1960	1988	1960	759449
1776097800	1964	-19	-0.96	1962	1969	1935	647913
1775838600	1983	-25	-1.25	2012	2048	1983	1004941
1775752200	2008	-52	-2.52	2048	2056	1954	790283
1775665800	2060	197	10.57	2028	2070	1992	1107828
1775579400	1863	-51	-2.66	1913	1923	1854	754034