Business First Bancshares Inc【BFST】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	0.25	0.886524822695	28.2	28.76	27.59	209967	28.20304321	CS
4	0.92	3.34180893571	27.53	28.76	26.63	184686	27.75345603	CS
12	2.05	7.76515151515	26.4	29.44	25.68	180236	27.57849818	CS
26	1.71	6.39491398654	26.74	30.32	25.6	162553	27.72725008	CS
52	5.19	22.3129836629	23.26	30.32	22.515	133557	26.45356384	CS
156	12.8	81.7891373802	15.65	30.32	14.39	94583	24.70666272	CS
260	4.34	18.0008295313	24.11	30.32	13.05	79067	23.90654991	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
1780698900	28.45	0.05	0.18	28.36	28.68	28.36	159921
1780612500	28.4	0.67	2.42	28.11	28.61	28.11	197647
1780526100	27.73	-0.42	-1.49	27.99	27.99	27.59	165966
1780439700	28.15	0.19	0.68	27.8	28.29	27.8	196519
1780353300	27.96	-0.52	-1.83	28.13	28.36	27.7	164656
1780094100	28.48	0.24	0.85	28.2	28.76	28.06	325046
1780007700	28.24	0.11	0.39	28.03	28.335	27.84	206728
1779921300	28.13	-0.07	-0.25	28.27	28.3995	27.76	150837
1779834900	28.2	0.36	1.29	27.91	28.22	27.84	148352
1779489300	27.84	-0.17	-0.61	28.1	28.36	27.84	200250
1779402900	28.01	0.13	0.47	27.59	28.05	27.29	161371
1779316500	27.88	0.81	2.99	27.07	27.92	26.99	310048
1779230100	27.07	-0.16	-0.59	27.03	27.31	26.84	102394
1779143700	27.23	0.39	1.45	26.84	27.52	26.77	154150
1778884500	26.84	-0.3	-1.11	27.11	27.49	26.63	205542
1778798100	27.14	0.1	0.37	27.18	27.5	27.0112	129454
1778711700	27.04	-0.04	-0.15	26.95	27.14	26.91	188274
1778625300	27.08	-0.14	-0.51	27.19	27.32	26.77	170794
1778538900	27.22	-0.46	-1.66	27.68	27.74	27.17	221908
1778279700	27.68	0.1	0.36	27.53	27.81	27.53	109105
1778193300	27.58	-0.07	-0.25	27.68	27.83	27.53	131826
1778106900	27.65	0.2	0.73	27.8	27.89	27.58	109691
1778020500	27.45	0.42	1.55	27.03	27.46	26.85	185348
1777934100	27.03	-0.47	-1.71	27.25	27.455	26.8	186878
1777674900	27.5	0.12	0.44	27.4	27.72	27.12	132151
1777588500	27.38	0.44	1.63	26.75	27.56	26.735	207541
1777502100	26.94	-0.56	-2.04	27.33	27.58	26.76	232624
1777415700	27.5	0.49	1.81	27.37	27.79	27.1701	155489
1777329300	27.01	-1.25	-4.42	28.01	28.49	26.69	332824
1777070100	28.26	-0.27	-0.95	28.14	28.55	28	162284
1776983700	28.53	0.32	1.13	28.33	28.58	28.11	112733
1776897300	28.21	-0.12	-0.42	28.34	28.5787	26.9301	198693
1776810900	28.33	-0.67	-2.31	28.98	29.01	28.27	126474
1776724500	29	0	0.00	28.86	29.22	28.86	110627
1776465300	29	0.85	3.02	28.59	29.44	28.59	232334
1776378900	28.15	-0.39	-1.37	28.35	28.63	28.095	126352
1776292500	28.54	-0.14	-0.49	28.75	28.78	28.33	143125
1776206100	28.68	0.05	0.17	28.49	28.8	28.1	208004
1776119700	28.63	0.07	0.25	28.42	28.67	28.19	141475
1775860500	28.56	-0.2	-0.70	28.64	28.7	28.33	164595
1775774100	28.76	0.48	1.70	28.13	28.915	28.13	352691
1775687700	28.28	0.61	2.20	28.41	28.63	28.03	195332
1775601300	27.67	0.1	0.36	27.64	27.88	27.42	425760
1775514900	27.57	0.04	0.15	27.5	27.69	27.225	142243
1775169300	27.53	0.14	0.51	27.02	27.55	26.88	150341
1775082900	27.39	0.35	1.29	27.18	27.62	27.18	137164
1774996500	27.04	0.21	0.78	27.24	27.24	26.77	64053
1774910100	26.83	0.23	0.86	26.89	26.99	26.57	163441
1774650900	26.6	-0.24	-0.89	26.6	26.71	26.43	122036
1774564500	26.84	0.06	0.22	26.5	26.88	26.5	117718
1774478100	26.78	-0.26	-0.96	27.325	27.44	26.61	166540
1774391700	27.04	0.23	0.86	26.655	27.32	26.51	239250
1774305300	26.81	1	3.87	26.5	27.1	26.37	234106
1774046100	25.81	-0.47	-1.79	26.31	26.45	25.81	149030
1773959700	26.28	0.37	1.43	25.75	26.5	25.68	190634
1773873300	25.91	-0.29	-1.11	26.02	26.17	25.72	216252
1773786900	26.2	-0.15	-0.57	26.54	26.625	26.14	219161
1773700500	26.35	0.26	1.00	26.38	26.53	26.2601	134821
1773441300	26.09	-0.2	-0.76	26.4	26.6	25.93	122993
1773354900	26.29	-0.01	-0.04	25.76	26.33	25.67	109700
1773268500	26.3	-0.27	-1.02	26.33	26.78	26.05	85523
1773182100	26.57	0.02	0.08	26.44	27.09	26.25	118136
1773095700	26.55	-0.11	-0.41	26.1	26.66	25.6	176469
1772840100	26.66	-0.34	-1.26	26.5503	26.67	26.1	188811