Beasley Broadcast Group Inc【BBGI】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	-3.4409	-17.2045	20	24.5	16	24239	21.73717672	CS
4	1.8591	12.6469387755	14.7	24.5	13.36	30087	17.74955797	CS
12	12.6191	320.281725888	3.94	24.9	3.14	1343491	7.98080241	CS
26	7.4491	81.7683863886	9.11	24.9	3.14	673575	7.82376881	CS
52	11.8591	252.321276596	4.7	26.37	3.14	527749	10.48679405	CS
156	15.4791	1433.25	1.08	26.37	0.4224	189942	9.81473938	CS
260	13.6591	471.003448276	2.9	26.37	0.4224	132339	8.74506871	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781303700	17.77	-5.77	-24.51	24.3	24.3	17.01	65878
1781217300	23.54	0.48	2.08	22.59	23.6399	20.5826	17926
1781130900	23.06	2.13	10.18	20.83	24.5	20.83	19594
1781044500	20.93	-0.15	-0.71	22.44	23	20.785	22888
1780958100	21.08	-0.01	-0.02	20.55	21.61	20.3594	23526
1780698900	21.085	1.13	5.64	20	21.95	19.7	37262
1780612500	19.96	-0.22	-1.09	19.78	21.77	18.79	30533
1780526100	20.18	0.59	3.01	19.01	21.3987	18.26	56449
1780439700	19.59	3.96	25.34	15.47	21	15.47	96146
1780353300	15.63	0.73	4.90	15.25	16.465	15.2	27535
1780094100	14.9	-0.96	-6.05	15.85	15.85	14.9	7108
1780007700	15.86	0.06	0.38	15.87	16.43	15.78	7854
1779921300	15.8	0.63	4.15	15.46	16.399899	15.46	12049
1779834900	15.17	0.02	0.10	15.72	15.82	15.05	8983
1779489300	15.155	0.48	3.31	15.05	16.399	15.05	19729
1779402900	14.67	0.66	4.71	14.03	15.44	13.65	46932
1779316500	14.01	0.21	1.52	13.85	15.85	13.65	34806
1779230100	13.8	-0.27	-1.92	13.53	14.84	13.5001	38265
1779143700	14.07	0.26	1.88	13.81	14.88	13.5001	17647
1778884500	13.81	-1.46	-9.56	14.7	15.7299	13.36	46417
1778798100	15.27	-1.53	-9.11	17.49	17.52	14.69	44955
1778711700	16.8	1.02	6.46	15.76	17.38	15.76	21120
1778625300	15.78	-2.21	-12.28	17.69	18	15.26	35201
1778538900	17.99	0.86	5.02	17.18	18.84	16.98	24562
1778279700	17.13	-0.33	-1.89	17.15	18.2395	16.7	23440
1778193300	17.46	0.21	1.22	17.25	17.61	16.774999	14873
1778106900	17.25	-1.1	-5.99	18.26	18.8037	16.51	44193
1778020500	18.35	-0.36	-1.92	18.88	20.1646	18.35	28330
1777934100	18.71	-1.8	-8.78	20.21	21.47	18.21	62489
1777674900	20.51	-1.74	-7.82	21.52	21.73	19.9	34191
1777588500	22.25	2.99	15.52	19.26	22.435	19.0901	72472
1777502100	19.26	-3.06	-13.71	22.11	22.565	18.99	50093
1777415700	22.32	-0.15	-0.67	22.98	23.948	21.77	59665
1777329300	22.47	0.7	3.22	21.81	23.58	20.7	139258
1777070100	21.77	-0.63	-2.81	22.185	23.04	20.8201	84208
1776983700	22.4	2.67	13.53	19.61	24.8499	19.61	242505
1776897300	19.73	2.55	14.84	16.7	20.5	16.7	138516
1776810900	17.18	-1.83	-9.63	18.76	18.77	17.17	68232
1776724500	19.01	-2.5	-11.62	18.89	20.49	16.223299	235607
1776465300	21.51	7.51	53.64	13.89	24.9	13.69	1787249
1776378900	14	0.28	2.04	14.3	15.7999	13.55	400019
1776292500	13.72	-1.03	-6.98	13.67	15.4999	13.13	286989
1776206100	14.75	4.35	41.83	10.34	14.948	10.26	1103821
1776119700	10.4	-1.36	-11.56	12.39	14.6127	9.4	1572019
1775860500	11.76	0.74	6.72	9.38	12.8	8.31	3950242
1775774100	11.02	5.35	94.36	5.39	13.16	5.1501	14560205
1775687700	5.67	2.53	80.57	5.25	6.55	4.66	51959354
1775601300	3.14	-0.03	-0.95	3.23	3.23	3.14	6458
1775514900	3.17	-0.04	-1.25	3.36	3.475	3.16	10390
1775169300	3.21	-0.18	-5.31	3.32	3.35	3.21	7503
1775082900	3.39	0.05	1.50	3.29	3.45	3.29	19769
1774996500	3.34	0.08	2.45	3.3	3.36	3.2	10649
1774910100	3.2599999	0.04	1.24	3.34	3.5821	3.2599999	8561
1774650900	3.22	-0.42	-11.54	3.68	3.68	3.22	19239
1774564500	3.64	-0.06	-1.62	3.52	3.78	3.27	48645
1774478100	3.7001	0.24	6.94	3.46	3.945	3.45	98882
1774391700	3.46	0.02	0.58	3.41	3.6394	3.33	22819
1774305300	3.44	-0.28	-7.53	3.68	3.855	3.31	39654
1774046100	3.72	0.02	0.54	3.94	3.94	3.5212	24445
1773959700	3.7	0.14	3.93	3.51	4.0199999	3.51	11766
1773873300	3.56	-0.12	-3.26	3.66	3.68	3.2599999	10668
1773786900	3.68	-0.07	-1.87	3.8	3.91	3.64	19304
1773700500	3.75	-0.04	-1.06	3.83	3.83	3.72	11263
1773441300	3.79	-0.02	-0.52	3.9	3.9297	3.75	6129