Boyd Group Services Inc【BGSI】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	0.73	0.756163248394	96.54	99.155	93.51	45290	95.28911052	CS
4	-5.21	-5.08391881343	102.48	105.6	88.73	53089	95.48641074	CS
12	-26.13	-21.1750405186	123.4	129.51	88.73	54103	106.61518786	CS
26	-63.73	-39.5838509317	161	183.1	88.73	47326	125.55729198	CS
52	-61.23	-38.6309148265	158.5	183.1	88.73	45642	132.72846971	CS
156	-61.23	-38.6309148265	158.5	183.1	88.73	45642	132.72846971	CS
260	-61.23	-38.6309148265	158.5	183.1	88.73	45642	132.72846971	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
1783032000	97.27	1.46	1.52	96.01	97.32	94.27	24331
1782945600	95.81	1.19	1.26	94.17	98.215	94.17	34702
1782859200	94.62	0.08	0.08	94.5	94.85	93.51	109359
1782772800	94.54	-2.74	-2.82	96.36	98.26	94.02	17181
1782513600	97.28	1.97	2.07	95.75	99.155	95.75	33810
1782427200	95.31	0.26	0.27	96.54	96.7234	94.11	31396
1782340800	95.05	4.82	5.34	91.14	96.04	91.14	31425
1782254400	90.23	1.17	1.31	89.19	90.88	88.73	142030
1782168000	89.06	-3.26	-3.53	91.17	91.85	88.97	63942
1781822400	92.32	0.99	1.08	92.08	92.52	90.635	30324
1781736000	91.33	-5.39	-5.57	97.75	98.09	90.835	35120
1781649600	96.72	-0.6	-0.62	97.41	97.585	94.96	66165
1781563200	97.32	1.51	1.58	96.77	99.16	95.55	36458
1781304000	95.81	0.2	0.21	96.86	97	93.59	120919
1781217600	95.61	0.19	0.20	95.51	96.56	93.79	23887
1781131200	95.42	-5.25	-5.22	100.79	100.79	94.91	33828
1781044800	100.67	-0.67	-0.66	102.47	103.6	99.61	34233
1780958400	101.34	-1.77	-1.72	102.13	103.085	100.57	106041
1780699200	103.11	-1.11	-1.07	105.11	105.11	101.4	30693
1780612800	104.22	2.65	2.61	102.48	105.6	102.375	27183
1780526400	101.57	-3.01	-2.88	103.16	103.42	101.16	21475
1780440000	104.58	-2.95	-2.74	106.17	108	103.81	24953
1780353600	107.53	-2.49	-2.26	110.17	110.36	106.3975	72143
1780094400	110.02	2.32	2.15	107.87	110.64	107.61	69480
1780008000	107.7	1.61	1.52	106.34	108.7	105.18	26986
1779921600	106.09	0.16	0.15	105.38	108.2	105.2	33763
1779835200	105.93	-2.58	-2.38	109.35	109.39	105.365	86170
1779489600	108.51	0.73	0.68	109.5	109.5	107.28	48748
1779403200	107.78	0.36	0.34	106.6	109.21	105.4	112889
1779316800	107.42	2.76	2.64	100.01	109.65	100.01	106372
1779230400	104.66	3.32	3.28	101.31	106.15	101.2	75107
1779144000	101.34	-1.51	-1.47	104	109.62	100.81	199472
1778884800	102.85	-1.11	-1.07	103.11	105.645	102.67	54754
1778798400	103.96	5.84	5.95	99.51	104.786	97.97	33750
1778712000	98.12	-13.54	-12.13	117.52	117.52	94.77	142316
1778625600	111.66	-1.98	-1.74	113.5	113.5	110.8	77002
1778539200	113.64	-1.79	-1.55	115.33	117.18	111.3601	37493
1778280000	115.43	-4.84	-4.02	121.59	121.59	115.34	35193
1778193600	120.27	2.23	1.89	119.67	121.665	119.41	19180
1778107200	118.04	-3.73	-3.06	123.83	123.83	118.04	27679
1778020800	121.77	0.84	0.69	122.47	122.53	119.54	16436
1777934400	120.93	-0.98	-0.80	121.78	125	120.93	23207
1777675200	121.91	-1.87	-1.51	122.72	123.67	121.79	21242
1777588800	123.78	5.81	4.92	118.51	123.78	117.5	43648
1777502400	117.97	-6.06	-4.89	122.51	123.64	117.47	52737
1777416000	124.03	4.4	3.68	118.43	124.85	118.43	38514
1777329600	119.63	0.32	0.27	119.13	121.76	119.13	19203
1777070400	119.31	0.03	0.03	119.27	119.6	117.685	40871
1776984000	119.28	0.89	0.75	117.29	119.89	116.94	30182
1776897600	118.39	-2.22	-1.84	123.48	123.48	117.9	40428
1776811200	120.61	-3.66	-2.95	125.59	125.61	119.44	105612
1776724800	124.27	1.52	1.24	123.12	124.27	121.37	68501
1776465600	122.75	1.37	1.13	122.42	126.535	122.055	21102
1776379200	121.38	-2.11	-1.71	129.51	129.51	120.94	22843
1776292800	123.49	-1.16	-0.93	124.13	126.045	123.225	45400
1776206400	124.65	3.64	3.01	120.29	128.53	120.29	64063
1776120000	121.01	3.97	3.39	115.4	121.56	115.4	39342
1775860800	117.04	-2.6	-2.17	120.56	120.56	115.71	49042
1775774400	119.64	-3.71	-3.01	123.4	125.04	117.35	81971
1775688000	123.35	-0.46	-0.37	127.19	131.3	119.7	141518
1775601600	123.81	-1.04	-0.83	124.9	124.96	121.735	46984
1775515200	124.85	1.21	0.98	124.37	125.86	123.55	36516