Bioceres Crop Solutions Corp【BIOX】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	-0.0215	-5.7857911733	0.3716	0.3794	0.3112	319727	0.3363445	CS
4	-0.1599	-31.3529411765	0.51	0.5199	0.3112	250773	0.38424795	CS
12	-0.1801	-33.9683138438	0.5302	0.7	0.3112	316146	0.47375622	CS
26	-0.9599	-73.2748091603	1.31	1.56	0.3112	621205	0.62963121	CS
52	-4.1199	-92.1677852349	4.47	5	0.3112	594059	1.27371321	CS
156	-12.8999	-97.3577358491	13.25	14.05	0.3112	279611	3.14482191	CS
260	-13.6899	-97.5064102564	14.04	16.43	0.3112	194571	4.5065527	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
1782858900	0.3501	0.0177001	5.32	0.3258	0.3609	0.3201	244019
1782772500	0.3323999	-0.0022	-0.66	0.33	0.3607	0.3201	288049
1782513300	0.3346	0.0095	2.92	0.3153	0.3422	0.3111999	303993
1782426900	0.3251	-0.0185	-5.38	0.34	0.370799	0.3143	390429
1782340500	0.3436	-0.0284	-7.63	0.3716	0.3794	0.3355	372145
1782254100	0.372	-0.0076	-2.00	0.3729	0.3975	0.3701	131751
1782167700	0.3796	0.0067	1.80	0.375	0.401	0.375	157422
1781822100	0.3729	-0.0216	-5.48	0.3938999	0.4149	0.3704	782915
1781735700	0.3945	-0.0139	-3.40	0.4083	0.42685	0.3945	233444
1781649300	0.4084	-0.0167	-3.93	0.4347	0.4351	0.4028	429575
1781562900	0.4251	0.0051	1.21	0.445	0.445	0.4206	52596
1781303700	0.42	-0.0051	-1.20	0.4288	0.4356	0.42	109450
1781217300	0.4251	-0.003	-0.70	0.43	0.45	0.42	172786
1781130900	0.4281	-0.0069	-1.59	0.449	0.4608	0.428	67184
1781044500	0.435	0.0059	1.37	0.451	0.4605	0.4343	123934
1780958100	0.4291	0.0089	2.12	0.43	0.4499	0.42	259430
1780698900	0.4202	-0.0351	-7.71	0.445	0.4599	0.4201	177738
1780612500	0.4553	-0.0041	-0.89	0.451	0.4675	0.441	121660
1780526100	0.4594	-0.0311	-6.34	0.51	0.5199	0.4592	346164
1780439700	0.4905	0.0103	2.14	0.5112	0.5313	0.4691	478667
1780353300	0.4802	0.0343	7.69	0.4432	0.5094	0.4242	768071
1780094100	0.4459	0.0211	4.97	0.425	0.46	0.4121	723948
1780007700	0.4248	0.0078	1.87	0.4045	0.43	0.4045	261813
1779921300	0.417	0.0013	0.31	0.4061	0.43	0.4051	271225
1779834900	0.4157	0.0018	0.43	0.44	0.44	0.4094999	195178
1779489300	0.4139	-0.0211	-4.85	0.427	0.44439	0.4099999	122981
1779402900	0.435	0.0049	1.14	0.438	0.4402	0.405	485624
1779316500	0.4301	0.01	2.38	0.42	0.4391	0.4099999	149046
1779230100	0.4201	-0.0182	-4.15	0.4302	0.449999	0.4099999	226388
1779143700	0.4383	0.0093	2.17	0.4553	0.4553	0.4205	153419
1778884500	0.429	-0.0204	-4.54	0.4433	0.476499	0.4268	132415
1778798100	0.4494	0.0405	9.90	0.4066	0.4614	0.4	274886
1778711700	0.4089	-0.0421	-9.33	0.46	0.48259	0.4019	781261
1778625300	0.451	-0.092	-16.94	0.5213	0.5213	0.451	557660
1778538900	0.543	0.0728	15.48	0.497	0.559899	0.4925	331310
1778279700	0.4702	-0.0026	-0.55	0.4814	0.493	0.4653	91059
1778193300	0.4728	-0.0094	-1.95	0.48	0.4995	0.4701	150367
1778106900	0.4822	0.0128	2.73	0.4963	0.4994	0.474	205180
1778020500	0.4694	0.0228	5.11	0.441	0.4754	0.441	370828
1777934100	0.4466	-0.0215	-4.59	0.4677	0.47	0.44	599457
1777674900	0.4681	0.001	0.21	0.489	0.5215	0.4672	104652
1777588500	0.4671	-0.0127	-2.65	0.4708	0.5202	0.4656	173366
1777502100	0.4798	-0.0163	-3.29	0.488	0.4982	0.4641	227328
1777415700	0.4961	-0.0268	-5.13	0.51	0.5198	0.4836	324718
1777329300	0.5229	-0.0183	-3.38	0.561	0.5772	0.51	391272
1777070100	0.5412	-0.0507	-8.57	0.5915	0.6187	0.54	358769
1776983700	0.5919	-0.0463	-7.25	0.632	0.64	0.5613	490373
1776897300	0.6382	0.0341	5.64	0.637	0.6496	0.6092	140245
1776810900	0.6041	-0.064	-9.58	0.6919999	0.7	0.6005	732745
1776724500	0.6681	0.0738	12.42	0.6	0.67345	0.58	307718
1776465300	0.5943	-0.0438	-6.86	0.6501	0.66	0.5943	368183
1776378900	0.6381	0.0586	10.11	0.58	0.6419	0.58	391698
1776292500	0.5795	-0.0068	-1.16	0.61	0.61	0.5602	392483
1776206100	0.5863	0.0083	1.44	0.59	0.616	0.581	237006
1776119700	0.578	0.027	4.90	0.55	0.5938	0.54	331227
1775860500	0.551	0.0261	4.97	0.535	0.5793	0.535	271599
1775774100	0.5249	-0.0551	-9.50	0.55	0.58885	0.52	578600
1775687700	0.58	0.0603	11.60	0.5302	0.5800999	0.5302	419041
1775601300	0.5197	-0.0382	-6.85	0.574	0.6435999	0.5071	874103
1775514900	0.5578999	0.0175999	3.26	0.5419	0.585	0.5403	492413
1775169300	0.5403	0.0653	13.75	0.49	0.5677	0.4601	563721
1775082900	0.475	0.0301	6.77	0.457	0.483	0.45	303133