Buckle Inc【BKE】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	-2.17	-4.89179440938	44.36	44.71	40.93	746482	42.4731417	CS
4	-2.41	-5.40358744395	44.6	45.86	40.93	567385	43.83866071	CS
12	-11.39	-21.2579320642	53.58	57.1	40.93	480527	48.15843781	CS
26	-11.56	-21.5069767442	53.75	57.1	40.93	484659	50.05893378	CS
52	-5.11	-10.8033826638	47.3	61.69	40.93	491176	52.7618962	CS
156	7.41	21.3053479011	34.78	61.69	30.31	451039	44.89397247	CS
260	-7.94	-15.8388190704	50.13	61.69	26.5	477016	41.86645016	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	42.19	0.22	0.52	41.37	42.37	41.29	332296
1782945600	41.97	-0.23	-0.55	42.25	42.87	41.97	497821
1782859200	42.2	0.67	1.61	41.34	42.3	40.93	537750
1782772800	41.53	-1.71	-3.95	42.93	43.24	41.08	779120
1782513600	43.24	0.64	1.50	42.45	43.26	41.935	1388904
1782427200	42.6	-1.97	-4.42	44.36	44.71	42.29	528814
1782340800	44.57	0.42	0.95	43.76	45.31	43.76	546578
1782254400	44.15	-0.67	-1.49	44.55	44.87	44.1	406417
1782168000	44.82	-0.35	-0.77	45.5	45.86	44.73	898586
1781822400	45.17	1	2.26	44.62	45.415	44.4882	824819
1781736000	44.17	-0.03	-0.07	44.49	45.75	43.74	477596
1781649600	44.2	0.19	0.43	44.32	45.105	43.97	381289
1781563200	44.01	-1.28	-2.83	45.12	45.54	43.895	382697
1781304000	45.29	0.19	0.42	45.49	45.67	44.955	328378
1781217600	45.1	0.77	1.74	44.52	45.1	44.1	401873
1781131200	44.33	-0.03	-0.07	44.53	45.27	44.1	424407
1781044800	44.36	-0.24	-0.54	44.95	45.75	44.18	465986
1780958400	44.6	-0.22	-0.49	44.62	45.3	44.4075	401895
1780699200	44.82	1.26	2.89	44.11	44.84	43.57	632173
1780612800	43.56	0.04	0.09	44.6	44.825	43.14	475206
1780526400	43.52	-0.63	-1.43	43.89	44.175	43.23	503975
1780440000	44.15	0.47	1.08	43.92	44.7133	43.82	649628
1780353600	43.68	-2.19	-4.77	44.91	45.24	42.65	854720
1780094400	45.87	-4.61	-9.13	49.25	50.64	45.48	930584
1780008000	50.48	0.72	1.45	49.39	50.82	49.125	580378
1779921600	49.76	0.81	1.65	49.69	51.06	49.48	529737
1779835200	48.95	-0.38	-0.77	49.92	50.02	48.08	582614
1779489600	49.33	0.31	0.63	48.99	49.41	48.51	332830
1779403200	49.02	0.92	1.91	47.51	49.12	47.05	452398
1779316800	48.1	0.21	0.44	47.45	48.655	47.06	399374
1779230400	47.89	-0.19	-0.40	48.59	48.59	47.01	393588
1779144000	48.08	-0.15	-0.31	48.01	48.665	47.4401	465246
1778884800	48.23	-1.02	-2.07	49.17	49.3	48.2	323121
1778798400	49.25	0.79	1.63	49.05	49.95	48.56	338027
1778712000	48.46	-0.8	-1.62	48.76	48.925	47.925	476481
1778625600	49.26	-0.92	-1.83	49.69	49.73	48.465	375655
1778539200	50.18	-2.23	-4.25	52.39	52.39	49.93	494324
1778280000	52.41	0.05	0.10	52.49	52.885	51.59	758107
1778193600	52.36	-2.19	-4.01	54.42	54.67	51.91	509912
1778107200	54.55	0.94	1.75	54.37	55.145	54.36	209303
1778020800	53.61	0.42	0.79	53.45	54.575	53.45	268774
1777934400	53.19	-2.08	-3.76	54.97	54.97	52.46	296779
1777675200	55.27	-0.34	-0.61	55.68	55.905	55.06	204719
1777588800	55.61	0.3	0.54	55.3	56.2	54.2462	357137
1777502400	55.31	-1.22	-2.16	56.18	56.655	54.865	232238
1777416000	56.53	0.03	0.05	56.78	56.78	55.265	244893
1777329600	56.5	0.35	0.62	56.26	56.73	55.73	303441
1777070400	56.15	-0.25	-0.44	56.49	56.76	55.4	214539
1776984000	56.4	0.45	0.80	55.95	56.54	55.69	232358
1776897600	55.95	0.24	0.43	56.04	56.04	55.45	309433
1776811200	55.71	-0.23	-0.41	56.22	57.1	55.195	393398
1776724800	55.94	1.32	2.42	54.65	56.19	54.42	433763
1776465600	54.62	1.65	3.11	53.68	55.49	53.66	528033
1776379200	52.97	0.27	0.51	52.75	53.365	52.4724	455122
1776292800	52.7	-0.61	-1.14	53.18	53.34	52.33	692695
1776206400	53.31	-1.18	-2.17	54.6	55.25	53.18	579096
1776120000	54.49	-0.34	-0.62	54.62	54.705	53.44	408541
1775860800	54.83	-0.88	-1.58	55.74	55.74	54.19	378412
1775774400	55.71	1.95	3.63	53.58	56.195	53.31	395432
1775688000	53.76	2.46	4.80	53	53.81	52.73	444394
1775601600	51.3	0.33	0.65	50.76	51.785	49.88	418366
1775515200	50.97	0.83	1.66	50.35	50.98	49.7	272838