Boise Cascade LLC【BCC】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	-0.09	-0.131578947368	68.4	70.85	67.4325	361431	68.7121093	CS
4	1.01	1.50074294205	67.3	71.33	65	425523	68.31253797	CS
12	-3.76	-5.21714999306	72.07	85.87	65	411297	72.90183796	CS
26	-3.45	-4.80769230769	71.76	91.97	65	427414	76.75371482	CS
52	-21.33	-23.7951807229	89.64	95	65	409484	78.25742475	CS
156	-9.43	-12.1301775148	77.74	155.42	65	347148	102.05439829	CS
260	3.35	5.15701970443	64.96	155.42	46.51	342232	88.23196795	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
1781131200	68.31	-1.7	-2.43	70.84	70.99	68.29	326699
1781044800	70.01	2.04	3.00	68.79	70.85	68.63	403960
1780958400	67.97	-0.11	-0.16	67.63	69.02	67.4325	308305
1780699200	68.08	-0.4	-0.58	68.37	69.41	67.755	284518
1780612800	68.48	-0.2	-0.29	69.98	70.67	68.12	448165
1780526400	68.68	-0.54	-0.78	68.4	69.36	68.37	362206
1780440000	69.22	0.89	1.30	68.26	70.05	67.44	427993
1780353600	68.33	-1.39	-1.99	69.02	69.575	67.045	357417
1780094400	69.72	-0.63	-0.90	70.13	70.99	69.41	490270
1780008000	70.35	0.06	0.09	69.68	71.33	68.85	301242
1779921600	70.29	2.19	3.22	68.96	71.19	68.875	441750
1779835200	68.1	0.94	1.40	67.48	68.62	67.33	445535
1779489600	67.16	0.05	0.07	67.46	68.08	66.58	343119
1779403200	67.11	-0.17	-0.25	66.569999	68.09	65.41	472224
1779316800	67.28	1.81	2.76	65.56	67.606	65	378993
1779230400	65.47	-2.13	-3.15	66.93	67.29	65.31	396872
1779144000	67.6	1.61	2.44	65.8	68.31	65.8	406218
1778884800	65.989999	-3.41	-4.91	68.9	69.096	65.91	294077
1778798400	69.4	2.42	3.61	67.74	70.7	66.709999	943831
1778712000	66.98	-0.95	-1.40	67.3	67.89	65.5	578241
1778625600	67.93	-1.27	-1.84	69.53	70.23	67.54	547077
1778539200	69.2	-1.47	-2.08	70.74	71.53	69.06	544541
1778280000	70.67	-2.09	-2.87	72.77	73.15	70.57	340352
1778193600	72.76	-1.48	-1.99	75.31	76.475	72.68	412829
1778107200	74.24	2.11	2.93	73.57	75.22	72.34	710946
1778020800	72.13	-2.2	-2.96	74.8	76.66	72.13	835206
1777934400	74.33	-3.8	-4.86	77.6	78.06	73.1	992317
1777675200	78.13	-1.14	-1.44	79.89	80.41	77.89	304902
1777588800	79.27	0.27	0.34	79.23	79.87	78.205	367930
1777502400	79	-3.61	-4.37	82.22	83.285	78.84	443972
1777416000	82.61	-1.25	-1.49	84.32	84.83	82.56	232830
1777329600	83.86	-0.29	-0.34	84.21	85.87	83.66	270362
1777070400	84.15	0.33	0.39	83.57	84.6	83.23	199752
1776984000	83.82	1.58	1.92	82.83	84.38	82.4	239067
1776897600	82.24	-0.21	-0.25	83.41	83.735	81.67	271897
1776811200	82.45	-1.52	-1.81	84	85.495	81.95	250925
1776724800	83.97	0.93	1.12	82.5	84.6	81.78	268863
1776465600	83.04	4.24	5.38	80.19	84.17	78.81	342683
1776379200	78.8	-0.11	-0.14	79.18	79.73	78.5	202710
1776292800	78.91	-2.81	-3.44	81.36	81.36	78.665	282550
1776206400	81.72	0.17	0.21	82	82.91	81.42	277878
1776120000	81.55	1.38	1.72	79.67	81.63	78.36	313105
1775860800	80.17	-0.41	-0.51	78.55	81.06	78.55	306846
1775774400	80.58	1.35	1.70	78.72	81.925	78.33	322419
1775688000	79.23	4.52	6.05	78.82	80.52	78.11	424799
1775601600	74.71	0.96	1.30	73.2	75.16	73.15	465140
1775515200	73.75	0.55	0.75	72.75	74.1525	72.1	340675
1775169600	73.2	-1.88	-2.50	74.04	75.11	72.08	356663
1775083200	75.08	-0.77	-1.02	75.21	76.37	74.31	375825
1774996800	75.85	0.9	1.20	76.06	78.115	75.45	338529
1774910400	74.95	0.52	0.70	75.41	75.61	74.14	335062
1774651200	74.43	0.14	0.19	73.67	75.45	72.84	296952
1774564800	74.29	-0.36	-0.48	73.97	75.885	73.56	285632
1774478400	74.65	1.08	1.47	74.87	75.22	73.165	374274
1774392000	73.57	1.69	2.35	70.47	74.13	70.47	329250
1774305600	71.88	3.58	5.24	70.74	72.93	69.96	453399
1774046400	68.3	-1.56	-2.23	69.75	70.59	67.85	1236011
1773960000	69.86	-1.98	-2.76	71.18	71.425	68.63	506520
1773873600	71.84	-1.08	-1.48	72.07	72.95	71.34	369579
1773787200	72.92	1.2	1.67	72.69	73.545	72.03	332621
1773700800	71.72	1.72	2.46	70.34	72.39	70.225	545363
1773441600	70	0.38	0.55	70.13	70.63	69.215	631531
1773355200	69.62	-2.28	-3.17	70.76	71.62	69.53	475429
1773268800	71.9	-0.64	-0.88	72.49	73.09	71.65	578061