Bladex Inc【BLX】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	2.07	3.44254116082	60.13	63.165	60.13	233529	62.07162181	CS
4	5.2	9.12280701754	57	63.165	54.32	200384	58.72288223	CS
12	10	19.1570881226	52.2	63.165	51.9	162427	56.32831919	CS
26	17.71	39.8066981344	44.49	63.165	42.29	158615	51.9593173	CS
52	20.97	50.8610235266	41.23	63.165	38.411	145604	48.4064729	CS
156	41.42	199.326275265	20.78	63.165	20.015	127527	37.48167935	CS
260	46.43	294.419784401	15.77	63.165	12.58	118493	29.94025493	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513600	62.2	0.26	0.42	61.71	62.8705	61.11	857748
1782427200	61.94	-0.84	-1.34	62.67	63.165	61.52	258877
1782340800	62.78	0.89	1.44	61.85	62.97	61.6301	292608
1782254400	61.89	0.93	1.53	61.01	62.32	60.73	271117
1782168000	60.96	0.78	1.30	60.13	61.46	60.13	111515
1781822400	60.18	1.13	1.91	59.7	60.73	59.4	312540
1781736000	59.05	-0.19	-0.32	59.44	59.935	58.39	197974
1781649600	59.24	0.57	0.97	59.32	59.98	58.6	123995
1781563200	58.67	-1.79	-2.96	60.71	61.1899	58.41	193061
1781304000	60.46	0.81	1.36	59.88	61.08	59.81	175981
1781217600	59.65	1.41	2.42	58.86	59.98	58.37	177781
1781131200	58.24	0.78	1.36	57.74	59.07	57.5	230645
1781044800	57.46	1.42	2.53	56.57	58.14	56	158138
1780958400	56.04	-0.17	-0.30	56.65	56.8499	55.28	115494
1780699200	56.21	0.31	0.55	55.96	56.79	55.41	235967
1780612800	55.9	0.83	1.51	55.63	57.019	55.07	164837
1780526400	55.07	0.08	0.15	54.5	55.6999	54.32	231205
1780440000	54.99	-1.03	-1.84	55.42	56.12	54.91	100876
1780353600	56.02	0.18	0.32	55.66	56.65	54.86	213523
1780094400	55.84	-1.11	-1.95	57	57.73	55.7	241166
1780008000	56.95	0.36	0.64	56.9	57	56.1501	153205
1779921600	56.59	0.88	1.58	55.82	56.85	55.77	193904
1779835200	55.71	0.61	1.11	55.37	55.985	54.7607	96502
1779489600	55.1	-1.28	-2.27	56.44	56.86	55.01	197326
1779403200	56.38	1.13	2.05	54.73	56.635	54.5414	222218
1779316800	55.25	1.97	3.70	53.73	55.47	53.29	253981
1779230400	53.28	-0.41	-0.76	53.43	54.26	53.25	206107
1779144000	53.69	1.15	2.19	52.54	53.86	52.5	92004
1778884800	52.54	-1.52	-2.81	53.4	53.52	52.1	115149
1778798400	54.06	1.77	3.38	52.42	54.26	52.42	219882
1778712000	52.29	-0.36	-0.68	52.46	52.8402	51.96	88879
1778625600	52.65	-0.3	-0.57	52.79	53.04	51.99	83272
1778539200	52.95	-0.84	-1.56	53.73	54.55	52.55	171664
1778280000	53.79	-0.37	-0.68	53.73	54.38	53.35	125425
1778193600	54.16	-0.78	-1.42	54.92	55.3	54	131494
1778107200	54.94	1.31	2.44	54.08	55.07	53.185	183911
1778020800	53.63	0.34	0.64	53.48	54.56	53.48	78970
1777934400	53.29	-0.34	-0.63	53.63	54.57	52.86	161817
1777675200	53.63	0.2	0.37	53.55	54.29	53.41	106692
1777588800	53.43	-0.15	-0.28	53.13	53.94	53	191739
1777502400	53.58	0.29	0.54	53.14	53.76	52.31	177295
1777416000	53.29	-3.35	-5.91	54.8	55.84	52.83	306436
1777329600	56.64	0.16	0.28	56.48	57.2897	56.28	113565
1777070400	56.48	-0.41	-0.72	56.7	57.79	56.34	85026
1776984000	56.89	0.67	1.19	55.97	57.61	55.97	171841
1776897600	56.22	-0.05	-0.09	56.27	56.6	55.86	127583
1776811200	56.27	-1.06	-1.85	56.8	57.39	55.65	89004
1776724800	57.33	0.78	1.38	56.5	57.49	56	157137
1776465600	56.55	0.68	1.22	56.14	57.35	55.6069	102907
1776379200	55.87	-0.17	-0.30	55.8	56.5	55.5	125440
1776292800	56.04	1.1	2.00	55.07	56.5	55.07	149376
1776206400	54.94	-0.1	-0.18	54.91	55.19	54.76	71841
1776120000	55.04	0.68	1.25	54.2	55.23	53.82	73041
1775860800	54.36	0.24	0.44	54.22	54.5	53.5	117942
1775774400	54.12	0.77	1.44	52.99	54.295	52.7001	145583
1775688000	53.35	1.13	2.16	53.01	53.7437	52.88	134204
1775601600	52.22	-0.47	-0.89	52.53	52.62	51.9501	102158
1775515200	52.69	0.41	0.78	52.2	53	51.9	126517
1775169600	52.28	0.74	1.44	51.44	52.31	51.255	86855
1775083200	51.54	0.46	0.90	51.39	52.075	51.21	99781
1774996800	51.08	0.62	1.23	50.77	51.71	50.61	168952
1774910400	50.46	0.82	1.65	49.94	50.47	49.63	140015
1774651200	49.64	-0.5	-1.00	51.5	51.5	49.51	177182