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	-0.45	-0.592495062541	75.95	76.9	70.125	330575	72.92415259	CS
4	3.96	5.53536483086	71.54	81.565	70.125	449154	75.55677756	CS
12	-4.69	-5.84860955231	80.19	85.87	65	430073	73.1527238	CS
26	-6.91	-8.38490474457	82.41	91.97	65	425822	76.58429886	CS
52	-16.43	-17.8722941368	91.93	95	65	416053	77.28739254	CS
156	-15.75	-17.2602739726	91.25	155.42	65	348854	101.62471537	CS
260	16.9	28.8395904437	58.6	155.42	46.51	341696	88.65086458	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
1783723200	76.06	3.82	5.29	74.22	77.4299	72.05	376952
1783636800	72.24	0.95	1.33	71.59	72.73	70.99	247108
1783550400	71.29	-2.11	-2.87	72.18	72.31	70.125	456036
1783464000	73.4	-1.88	-2.50	75.12	76.255	72.73	289544
1783377600	75.28	-0.65	-0.86	75.95	76.115	73.66	329611
1783032000	75.93	0.45	0.60	76.02	77.27	74.26	298405
1782945600	75.48	-2.15	-2.77	77.9	78.36	75.42	316373
1782859200	77.63	-1.63	-2.06	79.66	79.705	77.55	374820
1782772800	79.26	-1.76	-2.17	79.8	80.26	77.605	542972
1782513600	81.02	1.26	1.58	79.42	81.565	79.0919	1293095
1782427200	79.76	2.1	2.70	77.98	80.62	77.89	441317
1782340800	77.66	5.86	8.16	72.45	77.77	72.05	431672
1782254400	71.8	-0.74	-1.02	72.27	73.19	71.695	308135
1782168000	72.54	-2.12	-2.84	74.56	74.91	72.44	331154
1781822400	74.66	3.85	5.44	71.58	76.06	71.01	987064
1781736000	70.81	-0.75	-1.05	70.84	74.31	70.33	415214
1781649600	71.56	-0.03	-0.04	72.13	73.29	71.42	340975
1781563200	71.59	0.45	0.63	72.45	73.515	71.375	363177
1781304000	71.14	0.48	0.68	71.54	72.59	70.915	318095
1781217600	70.66	2.35	3.44	68.65	70.72	67.3801	441323
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