Bassett Furniture Industries Inc【BSET】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	0.02	0.128205128205	15.6	16.2	15.3	39757	15.62341399	CS
4	0.94	6.40326975477	14.68	16.2	14.17	29943	15.0902542	CS
12	1.22	8.47222222222	14.4	16.2	13.17	29788	14.63780485	CS
26	-1.79	-10.281447444	17.41	17.64	13.17	25154	14.84626531	CS
52	0.01	0.0640614990391	15.61	19.75	13.17	32015	15.57296552	CS
156	1.55	11.0163468372	14.07	19.75	12.105	23426	15.35023719	CS
260	-11.44	-42.2764227642	27.06	27.74	12.105	41992	17.74828418	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
1782167700	15.62	-0.03	-0.16	15.62	15.71	15.3	36676
1781822100	15.645	-0.01	-0.03	15.74	15.96	15.58	45586
1781735700	15.65	0.09	0.58	15.6	15.96	15.585	44547
1781649300	15.56	-0.03	-0.19	15.6	15.84	15.47	32219
1781562900	15.59	-0.14	-0.89	15.73	15.99	15.5	26393
1781303700	15.73	0.26	1.65	15.43	15.89	15.43	15453
1781217300	15.475	0.46	3.06	15.02	15.485	14.865	50924
1781130900	15.015	0.16	1.04	14.89	15.15	14.77	54540
1781044500	14.86	0.3	2.06	14.58	15.22	14.58	39754
1780958100	14.56	0.34	2.39	14.22	14.76	14.22	29909
1780698900	14.22	-0.27	-1.86	14.54	14.54	14.21	19960
1780612500	14.49	0.17	1.19	14.43	14.64	14.24	17904
1780526100	14.32	-0.32	-2.19	14.49	14.57	14.17	24967
1780439700	14.64	0.12	0.83	14.53	14.81	14.53	20489
1780353300	14.52	-0.44	-2.94	14.85	15.03	14.44	22398
1780094100	14.96	0.13	0.88	14.82	14.96	14.46	34327
1780007700	14.83	0.2	1.37	14.6	14.88	14.38	16388
1779921300	14.63	0.17	1.18	14.46	14.6578	14.405	16101
1779834900	14.46	-0.18	-1.23	14.68	14.8	14.28	20382
1779489300	14.64	0.02	0.14	14.62	14.685	14.4082	8278
1779402900	14.62	0.22	1.53	14.33	14.735	14.33	34919
1779316500	14.4	0.25	1.77	14.15	14.47	14.15	22235
1779230100	14.15	0.07	0.50	14	14.34	14	22269
1779143700	14.08	0.01	0.07	14.02	14.25	14.0101	24536
1778884500	14.07	-0.35	-2.43	14.1	14.33	13.96	30876
1778798100	14.42	0.16	1.12	14.25	14.855	14.1	43348
1778711700	14.26	0.08	0.56	14.11	14.26	13.995	21821
1778625300	14.18	-0.11	-0.77	14.32	14.4122	14.14	24002
1778538900	14.29	0.17	1.20	14.12	14.44	14.12	17775
1778279700	14.12	-0.13	-0.91	14.15	14.32	14.115	12795
1778193300	14.25	0.05	0.35	14.2	14.345	14.11	12929
1778106900	14.2	0	0.00	14.21	14.37	14.15	14360
1778020500	14.2	-0.02	-0.14	14.16	14.5422	14.15	14985
1777934100	14.22	-0.19	-1.32	14.44	14.565	14.04	37900
1777674900	14.41	-0.17	-1.17	14.58	15.15	14.3801	13048
1777588500	14.58	-0.05	-0.34	14.49	14.7	14.44	21909
1777502100	14.63	-0.15	-1.01	14.62	14.64	14.5	10008
1777415700	14.78	-0.04	-0.27	14.83	14.96	14.74	11238
1777329300	14.82	-0.14	-0.94	14.8	15.2117	14.63	30009
1777070100	14.96	0.06	0.40	14.77	14.96	14.41	63547
1776983700	14.9	0.38	2.62	14.52	15.17	14.345	29989
1776897300	14.52	-0.3	-2.02	14.71	15.06	14.51	40877
1776810900	14.82	0.26	1.79	14.51	15.13	14.37	36641
1776724500	14.56	0.1	0.69	14.45	14.85	14.2	41231
1776465300	14.46	-0.03	-0.21	14.65	14.87	14.41	27626
1776378900	14.49	-0.29	-1.96	14.63	14.71	14.37	22449
1776292500	14.78	0.08	0.54	14.67	14.89	14.4039	34319
1776206100	14.7	0.6	4.26	14.33	14.94	14.08	66066
1776119700	14.1	0.09	0.64	13.93	14.415	13.93	25704
1775860500	14.01	-0.56	-3.84	14.44	14.5199	13.85	48680
1775774100	14.57	0.25	1.75	14.29	14.6	13.9655	33201
1775687700	14.32	0.4	2.87	14.29	14.78	13.79	54763
1775601300	13.92	-0.13	-0.93	14	14.2422	13.675	31696
1775514900	14.05	0.03	0.21	13.87	14.16	13.625	34090
1775169300	14.02	-0.18	-1.23	13.93	14.52	13.17	49795
1775082900	14.195	0.04	0.32	14.3	14.3789	14.135	40846
1774996500	14.15	-0.06	-0.42	14.4	14.435	13.8801	18521
1774910100	14.21	-0.03	-0.21	14.28	14.44	14.04	19222
1774650900	14.24	-0.11	-0.77	14.28	14.345	14.09	11565
1774564500	14.35	0.02	0.14	14.27	14.385	13.97	37321
1774478100	14.33	-0.1	-0.69	14.47	14.4799	14.1	23981
1774391700	14.43	-0.07	-0.45	14.5	14.625	14.39	15203
1774305300	14.495	0.08	0.59	14.49	14.69	14.3701	21313