BHP Group Limited【BHP】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	4.3	5.02277771288	85.61	93.83	84.84	2904183	90.52500974	CS
4	6.15	7.34240687679	83.76	93.83	82.49	2829686	87.86124896	CS
12	21.05	30.5692709846	68.86	93.83	68.2	2684461	82.23837267	CS
26	30.49	51.3126893302	59.42	93.83	58.84	3499864	74.32974586	CS
52	42.26	88.6883525708	47.65	93.83	45.74	3352517	64.52933479	CS
156	27.36	43.7410071942	62.55	93.83	39.73	2783206	59.06650642	CS
260	19.91	28.4428571429	70	93.83	39.73	3110946	60.20662754	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
1781822400	87.87	-2.49	-2.76	87.94	89.04	87.22	3784760
1781736000	90.36	-2.15	-2.32	92.2	93.62	90.2	3284260
1781649600	92.51	0.38	0.41	92.71	93.83	92.365	2051898
1781563200	92.13	1.31	1.44	92.59	93.16	91.6635	2668226
1781304000	90.82	2.82	3.20	88.88	90.92	88.06	3064101
1781217600	88	5.05	6.09	85.61	88.24	84.84	3452430
1781131200	82.95	-1.78	-2.10	84.04	85.38	82.91	2391075
1781044800	84.73	1.03	1.23	85.24	85.55	82.61	5177997
1780958400	83.7	0.98	1.18	84.08	84.8	83.655	2233902
1780699200	82.72	-6.06	-6.83	86.39	86.62	82.49	4947358
1780612800	88.78	-2.07	-2.28	88.71	89.835	88.045	2852652
1780526400	90.85	-2.3	-2.47	91.64	91.9	90.695	2112351
1780440000	93.15	1.93	2.12	91.88	93.7	91.88	3106917
1780353600	91.22	2.31	2.60	88.56	91.235	88.29	3097685
1780094400	88.91	1.11	1.26	89.105	89.4	87.87	3031036
1780008000	87.8	-0.03	-0.03	87	88.54	86.3	1654175
1779921600	87.83	1.34	1.55	86.5	87.92	85.59	2850386
1779835200	86.49	1.89	2.23	86.19	86.6	85.89	1855567
1779489600	84.6	-0.34	-0.40	84.73	85.06	83.29	2117186
1779403200	84.94	1.39	1.66	83.76	85.458	83.45	1814837
1779316800	83.55	1.68	2.05	82.49	83.76	81.72	2686453
1779230400	81.87	-2.15	-2.56	81.87	82.79	80.98	3224975
1779144000	84.02	-0.38	-0.45	85.02	85.13	83.525	2415511
1778884800	84.4	-4.53	-5.09	84.36	85.11	83.98	2764269
1778798400	88.93	-1.88	-2.07	90.015	90.07	88.65	2434501
1778712000	90.81	2.49	2.82	89.33	91.45	89.11	4015992
1778625600	88.32	0.67	0.76	86.47	88.675	85.95	3550543
1778539200	87.65	2.93	3.46	85.96	87.93	85.89	2995008
1778280000	84.72	2.17	2.63	83.62	84.81	83.62	1999635
1778193600	82.55	-1.78	-2.11	85.12	85.14	82.51	2113848
1778107200	84.33	5.09	6.42	82.31	84.42	82.18	3631158
1778020800	79.24	1.37	1.76	79.21	79.56	78.59	1440315
1777934400	77.87	-1.19	-1.51	78.87	78.98	77.47	1459506
1777675200	79.06	-0.24	-0.30	79.09	79.46	78.61	1815381
1777588800	79.3	2.24	2.91	78.57	79.58	77.91	2302665
1777502400	77.06	-1.06	-1.36	78.04	78.05	76.92	2117939
1777416000	78.12	-1.72	-2.15	78.8	79.1	77.54	2366936
1777329600	79.84	0.02	0.03	79.75	80.01	79.13	2062705
1777070400	79.82	-0.02	-0.03	79.93	80.31	79.33	1632815
1776984000	79.84	-0.72	-0.89	80	80.78	78.88	2295792
1776897600	80.56	2.87	3.69	79.89	80.575	79.41	2141910
1776811200	77.69	-1.9	-2.39	79.47	79.75	77.52	2961773
1776724800	79.59	-0.86	-1.07	79.6	79.8398	78.93	2078900
1776465600	80.45	0.98	1.23	80.3	81.26	79.76	3218957
1776379200	79.47	0	0.00	79.98	80.1	79.025	2815963
1776292800	79.47	0.3	0.38	79.8	79.8	78.77	2495163
1776206400	79.17	1.07	1.37	79.18	79.64	78.775	2693216
1776120000	78.1	1.29	1.68	77.07	78.21	76.56	1901025
1775860800	76.81	-0.42	-0.54	78.26	78.45	76.52	3382421
1775774400	77.23	0.27	0.35	76.79	77.66	76.325	2729691
1775688000	76.96	3.65	4.98	78.01	78.05	76.31	2830556
1775601600	73.31	0.52	0.71	73.57	73.57	72.22	2174565
1775515200	72.79	-0.45	-0.61	72.93	73.57	72.3	2100085
1775169600	73.24	-0.32	-0.44	70.83	73.64	70.7835	2572235
1775083200	73.56	0.82	1.13	73.52	74.15	73.26	2785105
1774996800	72.74	3.72	5.39	71.01	72.76	70.73	4216599
1774910400	69.02	-0.48	-0.69	70.51	70.91	68.92	4041565
1774651200	69.5	1	1.46	68.32	70.235	68.2	3012342
1774564800	68.5	-1.51	-2.16	68.86	69.46	68.39	2456697
1774478400	70.01	1.24	1.80	70.34	70.85	69.6	3121469
1774392000	68.77	0.56	0.82	67.4	69.065	67.39	3436879
1774305600	68.21	2.92	4.47	67.53	68.95	67.345	4376766