Beacon Financial Corporation【BBT】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	-0.88	-2.83505154639	31.04	31.25	29.94	672280	30.6125288	CS
4	1.17	4.03587443946	28.99	31.35	28.98	996835	30.34358123	CS
12	-1.52	-4.79797979798	31.68	32.83	27.44	815283	29.79841277	CS
26	3.53	13.2557266241	26.63	32.83	26.37	813815	29.67628817	CS
52	-24.08	-44.395280236	54.24	54.24	22.81	724027	27.78363963	CS
156	-24.08	-44.395280236	54.24	54.24	22.81	241342	27.78363963	CS
260	-24.08	-44.395280236	54.24	54.24	22.81	144343	27.78363963	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783032000	30.22	-0.64	-2.07	31	31.16	29.94	658787
1782945600	30.86	0.41	1.35	30.45	31.04	30.45	627531
1782859200	30.45	-0.46	-1.49	30.97	31.04	30.39	682601
1782772800	30.91	-0.42	-1.34	31.04	31.25	30.88	720202
1782513600	31.33	0.5	1.62	31	31.35	30.785	3240570
1782427200	30.83	0.23	0.75	30.72	30.95	30.55	840797
1782340800	30.6	0.37	1.22	30.16	30.61	29.995	2412866
1782254400	30.23	0.48	1.61	29.93	30.245	29.76	1166774
1782168000	29.75	0.15	0.51	29.4	30.05	29.29	681841
1781822400	29.6	0.21	0.71	29.48	29.785	29.38	1404007
1781736000	29.39	-0.51	-1.71	29.8	30.15	28.98	1031641
1781649600	29.9	0.11	0.37	30	30.24	29.64	802688
1781563200	29.79	-0.66	-2.17	30.51	30.77	29.695	723956
1781304000	30.45	0.35	1.16	30.45	30.6	30.26	557544
1781217600	30.1	0.43	1.45	29.78	30.205	29.49	818810
1781131200	29.67	0.3	1.02	29.54	29.79	29.4102	524817
1781044800	29.37	0.23	0.79	29.4	30.075	29.33	566612
1780958400	29.14	0.31	1.08	28.99	29.395	28.99	482560
1780699200	28.83	0.23	0.80	28.67	29.095	28.63	828747
1780612800	28.6	0.35	1.24	28.67	29.11	28.5007	1348199
1780526400	28.25	-0.87	-2.99	28.78	28.82	28.22	665255
1780440000	29.12	0.53	1.85	28.59	29.16	28.4	524111
1780353600	28.59	-0.5	-1.72	28.86	29.07	28.32	714331
1780094400	29.09	0.02	0.07	29.04	29.26	28.785	567282
1780008000	29.07	0.06	0.21	28.92	29.08	28.625	485822
1779921600	29.01	-0.21	-0.72	29.3	29.48	28.981	559400
1779835200	29.22	0.44	1.53	28.88	29.3	28.81	852505
1779489600	28.78	-0.19	-0.66	28.82	29.1296	28.675	720409
1779403200	28.97	0.14	0.49	28.55	29.025	28.305	568907
1779316800	28.83	0.84	3.00	28.02	28.86	27.79	729395
1779230400	27.99	-0.1	-0.36	28.1	28.2	27.69	405661
1779144000	28.09	0.41	1.48	29.39	29.39	27.67	436667
1778884800	27.68	-0.71	-2.50	28.01	28.1	27.44	684855
1778798400	28.39	0.01	0.04	28.68	28.861	28.32	484562
1778712000	28.38	0.09	0.32	28.45	28.52	28.08	896631
1778625600	28.29	-0.27	-0.95	28.64	28.64	27.89	632601
1778539200	28.56	-0.37	-1.28	29.09	29.245	28.47	895739
1778280000	28.93	0.05	0.17	28.89	29.2	28.69	626808
1778193600	28.88	0.03	0.10	29.04	29.13	28.79	700672
1778107200	28.85	0.15	0.52	29.04	29.25	28.77	811093
1778020800	28.7	0.31	1.09	28.46	28.86	28.43	635434
1777934400	28.39	-0.32	-1.11	28.49	28.62	28.1501	1062642
1777675200	28.71	0.18	0.63	28.31	28.91	27.84	1538858
1777588800	28.53	-2.81	-8.97	29.41	30.06	28.3	2455140
1777502400	31.34	-0.48	-1.51	31.85	32.051	31.24	639444
1777416000	31.82	0.06	0.19	31.685	32.11	31.685	425465
1777329600	31.76	0.48	1.53	31.27	31.9625	31.27	495990
1777070400	31.28	-0.44	-1.39	31.46	31.5	31.15	665454
1776984000	31.72	0.45	1.44	31.49	31.73	31.13	356734
1776897600	31.27	-0.14	-0.45	31.56	31.59	31.1	571564
1776811200	31.41	-1.1	-3.38	32.4	32.54	31.33	967863
1776724800	32.509999	0.18	0.56	32.14	32.689999	32.14	450045
1776465600	32.33	0.71	2.25	31.97	32.83	31.855	724298
1776379200	31.62	0.03	0.09	31.4	31.69	31.32	699607
1776292800	31.59	-0.11	-0.35	31.69	31.85	31.18	449323
1776206400	31.7	0.04	0.13	31.58	31.82	31	566495
1776120000	31.66	-0.16	-0.50	31.68	31.82	31.365	683989
1775860800	31.82	-0.44	-1.36	32.229999	32.229999	31.56	726872
1775774400	32.259999	0.62	1.96	31.24	32.314999	31.24	658789
1775688000	31.64	1.02	3.33	31.155	31.675	31.075	710637
1775601600	30.62	-0.13	-0.42	30.77	30.9	30.42	739807
1775515200	30.75	0.52	1.70	30.16	30.76	30.045	597349