BV Financial Inc【BVFL】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	-0.3299	-1.65529352735	19.93	20.75	18.665	42818	20.13410793	CS
4	-0.1099	-0.557584982243	19.71	20.75	18.665	23529	19.94364432	CS
12	0.3701	1.92459698388	19.23	20.75	17.2	16993	19.82648682	CS
26	0.1801	0.927394438723	19.42	20.75	17.2	16869	19.40836454	CS
52	5.3501	37.5445614035	14.25	20.75	14.05	32448	16.92278626	CS
156	9.1001	86.6676190476	10.5	20.75	9.65	30184	14.72008041	CS
260	9.1001	86.6676190476	10.5	20.75	9.65	30184	14.72008041	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	20.11	-0.24	-1.18	20.39	20.7	19.5701	25384
1781562900	20.35	0.35	1.75	20.03	20.75	19.825	18223
1781303700	20	0.29	1.47	19.6	20.07	18.895	19569
1781217300	19.71	-0.52	-2.57	20.23	20.23	19.11	29172
1781130900	20.23	0.43	2.17	19.93	20.4	18.665	121743
1781044500	19.8	0.27	1.38	19.51	20.05	19.51	68327
1780958100	19.53	-0.66	-3.27	20.04	20.04	19.4	10613
1780698900	20.19	0.09	0.45	20.08	20.2	19.81	8836
1780612500	20.1	0.73	3.77	19.5	20.1	19.5	17814
1780526100	19.37	-0.41	-2.07	19.57	19.6	19.17	16194
1780439700	19.78	0.13	0.66	19.51	19.835	19.5	17457
1780353300	19.65	0.02	0.10	19.57	19.66	19.55	7515
1780094100	19.63	-0.28	-1.41	19.72	19.72	19.59	10113
1780007700	19.91	0.15	0.76	19.67	20.13	19.67	14544
1779921300	19.76	-0.1	-0.50	19.9	19.94	19.76	12984
1779834900	19.86	0.07	0.35	19.84	20.35	19.7	9111
1779489300	19.79	0.1	0.51	19.8	19.91	19.59	16524
1779402900	19.69	0.12	0.61	19.51	19.72	19.5	6090
1779316500	19.57	-0.22	-1.11	19.71	19.88	19.53	16833
1779230100	19.79	0.43	2.22	19.31	19.85	19.31	6783
1779143700	19.36	-0.18	-0.92	19.53	19.945	19.36	21747
1778884500	19.54	-0.42	-2.10	19.74	19.8	19.51	9046
1778798100	19.96	0.14	0.71	19.83	19.96	19.65	8974
1778711700	19.82	0.12	0.61	19.52	19.88	19.5	11879
1778625300	19.7	-0.14	-0.71	19.77	19.98	19.7	6509
1778538900	19.84	-0.16	-0.80	19.83	20.1145	19.57	12034
1778279700	20	0.23	1.16	19.72	20.04	19.505	19073
1778193300	19.77	0.44	2.28	19.54	20.13	19.54	16828
1778106900	19.33	-0.37	-1.88	19.74	19.8899	19.33	10457
1778020500	19.7	0.26	1.34	19.28	20	19.28	5727
1777934100	19.44	-0.12	-0.61	19.28	19.54	19.27	14240
1777674900	19.56	-0.02	-0.10	19.58	19.98	19.4506	12407
1777588500	19.58	-0.06	-0.31	19.45	19.69	19.45	6795
1777502100	19.64	-0.31	-1.55	19.82	19.95	19.64	5229
1777415700	19.95	0.07	0.35	19.9	20.54	19.9	16270
1777329300	19.88	-0.4	-1.97	20.08	20.12	19.81	9913
1777070100	20.28	0.38	1.91	19.84	20.405	19.52	10787
1776983700	19.9	-0.14	-0.70	20.04	20.28	19.87	4808
1776897300	20.04	0.26	1.31	19.75	20.04	19.75	4363
1776810900	19.78	-0.33	-1.62	20.09	20.18	19.73	6615
1776724500	20.105	-0.22	-1.06	20.24	20.29	20.07	22363
1776465300	20.32	0.33	1.65	20.19	20.475	20.14	29339
1776378900	19.99	-0.14	-0.67	19.95	20.11	19.72	5959
1776292500	20.125	0.02	0.07	19.96	20.2	19.57	12952
1776206100	20.11	-0.06	-0.30	19.99	20.23	19.695	22536
1776119700	20.17	0.17	0.85	19.86	20.34	19.47	13483
1775860500	20	0.04	0.20	19.99	20.01	19.51	30775
1775774100	19.96	0.18	0.91	19.75	19.99	19.74	30026
1775687700	19.78	0.28	1.44	19.5	19.795	19.46	26982
1775601300	19.5	0.27	1.40	19.21	19.5	18.805	25655
1775514900	19.23	-0.28	-1.44	19.5	19.5	17.2	13248
1775169300	19.51	0.49	2.58	18.94	19.51	18.94	8404
1775082900	19.02	-0.12	-0.63	19.28	19.28	18.87	16738
1774996500	19.14	-0.04	-0.21	19.33	19.3499	18.935	9351
1774910100	19.18	0.49	2.62	18.7	19.19	18.69	27346
1774650900	18.69	-0.12	-0.61	18.73	18.97	18.635	4410
1774564500	18.805	-0.26	-1.36	18.91	19.19	18.6	8686
1774478100	19.065	0.02	0.08	19.23	19.23	18.7	9833
1774391700	19.05	-0.15	-0.78	19.03	19.345	18.695	19148
1774305300	19.2	0.24	1.27	19.21	19.23	18.615	17998
1774046100	18.96	0.44	2.38	18.52	19.27	18.34	167502
1773959700	18.52	0.02	0.11	18.5	18.755	18.5	16288
1773873300	18.5	-0.34	-1.80	18.66	18.86	18.5	19312
1773786900	18.84	0.13	0.67	18.66	18.92	18.61	13248