BGC Group Inc【BGC】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	1.04	9.48040109389	10.97	12.09	10.93	2905951	11.63111301	CS
4	0.7	6.18921308576	11.31	12.09	9.93	3076740	10.90938193	CS
12	2.485	26.0892388451	9.525	12.09	9.3029	2922496	11.01753674	CS
26	3.09	34.6412556054	8.92	12.09	8.59	2573525	10.17592368	CS
52	2.45	25.6276150628	9.56	12.09	8.265	2750328	9.84112939	CS
156	7.63	174.200913242	4.38	12.09	4.25	2932041	8.74057544	CS
260	7.63	174.200913242	4.38	12.09	4.25	2932041	8.74057544	CS

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
1781649300	11.84	0.04	0.34	11.95	12.09	11.645	2948655
1781562900	11.8	-0.05	-0.42	11.93	12.09	11.78	4077886
1781303700	11.85	0.64	5.71	11.3	11.88	11.259	3283801
1781217300	11.21	0.12	1.08	11.08	11.22	11.005	2164679
1781130900	11.09	0.12	1.09	10.97	11.1277	10.93	2054736
1781044500	10.97	0.18	1.67	10.85	11.065	10.775	2619431
1780958100	10.79	-0.07	-0.64	10.9	10.965	10.74	2426500
1780698900	10.86	0.3	2.84	10.61	10.87	10.574	2872572
1780612500	10.56	0.41	4.04	10.32	10.58	10.285	3114326
1780526100	10.15	-0.19	-1.84	10.25	10.255	10.09	3025846
1780439700	10.34	-0.11	-1.01	10.43	10.51	9.93	5216836
1780353300	10.445	-0.01	-0.05	10.39	10.485	10.23	3338168
1780094100	10.45	-0.03	-0.29	10.44	10.595	10.35	3297513
1780007700	10.48	-0.06	-0.57	10.5	10.575	10.27	3489290
1779921300	10.54	-0.24	-2.23	10.69	10.795	10.51	3849016
1779834900	10.78	-0.41	-3.66	11.28	11.3102	10.76	2088618
1779489300	11.19	0.06	0.54	11.14	11.24	11.1001	2369800
1779402900	11.13	-0.1	-0.89	11.16	11.24	10.99	2617454
1779316500	11.23	-0.08	-0.71	11.31	11.46	11.18	3602936
1779230100	11.31	-0.08	-0.70	11.33	11.435	11.2	3861017
1779143700	11.39	0.2	1.79	11.22	11.4757	11.21	3735126
1778884500	11.19	-0.23	-2.01	11.41	11.4599	11.17	3106092
1778798100	11.42	0.26	2.33	11.21	11.485	11.19	3119664
1778711700	11.16	0.14	1.27	10.93	11.195	10.93	3425363
1778625300	11.02	-0.22	-1.96	11.21	11.23	10.82	3294386
1778538900	11.24	-0.15	-1.32	11.39	11.4	10.955	2878279
1778279700	11.39	0.1	0.89	11.29	11.56	11.15	5065477
1778193300	11.29	0.4	3.67	10.6	11.31	10.54	5805323
1778106900	10.89	-0.21	-1.89	11.11	11.17	10.79	2747683
1778020500	11.1	-0.09	-0.80	11.21	11.3	11.02	2142780
1777934100	11.19	-0.08	-0.71	11.22	11.355	11.165	1992104
1777674900	11.27	0.04	0.36	11.31	11.375	11.195	1933786
1777588500	11.23	0.05	0.45	11.12	11.37	11.1	2802345
1777502100	11.18	-0.13	-1.15	11.24	11.29	11.02	3047835
1777415700	11.31	-0.1	-0.88	11.49	11.54	11.22	4052781
1777329300	11.41	0.14	1.24	11.24	11.455	11.21	2755853
1777070100	11.27	-0.07	-0.62	11.28	11.385	11.2009	2736157
1776983700	11.34	-0.04	-0.35	11.38	11.45	11.215	1728400
1776897300	11.38	-0.01	-0.09	11.47	11.6381	11.255	2559595
1776810900	11.39	-0.21	-1.81	11.59	11.645	11.3201	3340941
1776724500	11.6	-0.21	-1.78	11.7	11.83	11.52	3211261
1776465300	11.81	0.16	1.33	11.76	11.905	11.64	2811221
1776378900	11.655	-0.02	-0.13	11.64	11.695	11.525	2791490
1776292500	11.67	0.09	0.78	11.605	11.8	11.605	4119798
1776206100	11.58	0.11	0.96	11.46	11.685	11.4	2918765
1776119700	11.47	0.55	5.04	10.88	11.49	10.83	2858560
1775860500	10.92	-0.11	-1.00	11	11.05	10.805	1572674
1775774100	11.03	0.16	1.47	10.88	11.15	10.8	3330436
1775687700	10.87	0.27	2.55	10.76	10.975	10.66	3535469
1775601300	10.6	0.21	2.02	10.34	10.62	10.285	2342286
1775514900	10.39	0.41	4.11	10	10.505	9.965	2415832
1775169300	9.98	0.14	1.42	9.71	9.99	9.63	1211005
1775082900	9.84	0.06	0.61	9.88	9.9	9.725	2133731
1774996500	9.78	0.24	2.52	9.71	9.865	9.57	1378242
1774910100	9.5399999	0.14	1.49	9.48	9.59	9.4149999	2278290
1774650900	9.4	-0.06	-0.63	9.565	9.86	9.355	2872683
1774564500	9.46	0.02	0.21	9.41	9.49	9.3029	1425525
1774478100	9.44	0.01	0.11	9.525	9.625	9.385	1708442
1774391700	9.43	-0.16	-1.67	9.435	9.56	9.395	1719559
1774305300	9.59	0.2	2.13	9.51	9.785	9.46	2806511
1774046100	9.39	-0.21	-2.19	9.58	9.585	9.31	1322084
1773959700	9.6	0.02	0.21	9.45	9.625	9.395	2071082
1773873300	9.58	-0.26	-2.64	9.69	9.755	9.56	2297746
1773786900	9.84	0.21	2.18	9.735	9.9149999	9.705	3045395