Bank Nova Scotia Halifax【BNS】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	-0.25	-0.291885580852	85.65	87.7758	85.38	2401337	86.56010669	CS
4	4.71	5.83715454207	80.69	87.975	80.47	2754356	84.97869521	CS
12	14.51	20.4683312174	70.89	87.975	70.89	2418130	80.13630845	CS
26	11.45	15.4834347532	73.95	87.975	67.05	2384986	76.19291499	CS
52	30.79	56.3816150888	54.61	87.975	54.29	2067698	70.80099954	CS
156	36.13	73.3306271565	49.27	87.975	39.795	1866873	56.90086872	CS
260	20.44	31.4655172414	64.96	87.975	39.795	1737119	57.56923061	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	85.4	-1.95	-2.23	87.79	87.79	85.01	3670799
1782945600	87.35	0.51	0.59	86.54	87.7758	86.16	609508
1782859200	86.84	0.24	0.28	86.54	87.06	86.125	2524446
1782772800	86.6	0.44	0.51	86.76	86.8	85.95	2664305
1782513600	86.16	-0.3	-0.35	86.39	86.64	85.6	2242683
1782427200	86.46	1.16	1.36	85.65	86.8051	85.63	3965742
1782340800	85.3	-1.09	-1.26	86.58	86.61	84.76	5664944
1782254400	86.39	-0.51	-0.59	86.09	86.98	85.76	4613430
1782168000	86.9	-0.13	-0.15	87.38	87.975	86.83	4169888
1781822400	87.03	0.66	0.76	87.1	87.8	86.53	3223917
1781736000	86.37	0.83	0.97	85.67	87.08	85.54	2313182
1781649600	85.54	0.92	1.09	85	85.69	84.7	2100746
1781563200	84.62	0.63	0.75	84.87	85.07	84.045	3253673
1781304000	83.99	1.3	1.57	83	84.12	82.87	1535298
1781217600	82.69	1.13	1.39	81.92	82.86	81.3	4395330
1781131200	81.56	-0.14	-0.17	81.7	82.17	81.525	1905452
1781044800	81.7	0.77	0.95	81.5	82.085	80.755	2164862
1780958400	80.93	0.37	0.46	81	81.56	80.6107	1803206
1780699200	80.56	-0.83	-1.02	81.16	81.44	80.47	1522781
1780612800	81.39	1.13	1.41	80.69	81.555	80.51	1659375
1780526400	80.26	-0.38	-0.47	80.27	80.91	80.02	2250364
1780440000	80.64	2.03	2.58	78.45	80.8	78.45	1898362
1780353600	78.61	-1.44	-1.80	79.57	80.06	78.495	3899375
1780094400	80.05	0.26	0.33	79.79	80.24	78.68	2048640
1780008000	79.79	-0.89	-1.10	80.42	80.43	78.74	3549238
1779921600	80.68	0.28	0.35	80.25	82.22	79.9	4876053
1779835200	80.4	0.62	0.78	80.38	80.66	79.76	2622786
1779489600	79.78	0.35	0.44	79.73	80.02	79.46	1262816
1779403200	79.43	0.48	0.61	78.52	79.88	78.31	3081331
1779316800	78.95	1.68	2.17	77.6	79.08	77.4	2377807
1779230400	77.27	0.01	0.01	77.08	77.495	76.63	2161345
1779144000	77.26	0.18	0.23	77.2	77.5	76.76	999410
1778884800	77.08	-0.25	-0.32	77	77.13	76.42	1489428
1778798400	77.33	0.88	1.15	76.91	77.395	76.53	3257264
1778712000	76.45	-0.85	-1.10	77.18	77.61	76.245	2595506
1778625600	77.3	0.26	0.34	76.77	77.325	76.35	1067851
1778539200	77.04	-0.49	-0.63	77.46	77.81	76.87	2275165
1778280000	77.53	-0.56	-0.72	78.42	78.42	77.32	1272151
1778193600	78.09	-0.36	-0.46	78.47	79	77.9	1039684
1778107200	78.45	1.78	2.32	77.43	78.66	77.36	1678759
1778020800	76.67	0.1	0.13	76.76	77.09	76.585	1269286
1777934400	76.57	-1.43	-1.83	77.31	77.69	76.425	1230741
1777675200	78	0.2	0.26	77.86	78.55	77.59	1242347
1777588800	77.8	2.15	2.84	75.82	77.895	75.82	1778080
1777502400	75.65	-1.06	-1.38	76.35	76.77	75.64	1996487
1777416000	76.71	0.32	0.42	76.75	76.965	76.23	3271259
1777329600	76.39	0.68	0.90	75.78	76.6917	75.73	1255225
1777070400	75.71	0.75	1.00	74.78	75.99	74.69	2095200
1776984000	74.96	-0.18	-0.24	75	75.51	74.365	1725772
1776897600	75.14	-0.73	-0.96	76	76.28	74.99	3051282
1776811200	75.87	-0.91	-1.19	76.78	77.2	75.85	2358387
1776724800	76.78	0.22	0.29	76.45	77.12	76.35	3017144
1776465600	76.56	1.56	2.08	75.5	76.985	75.5	4414973
1776379200	75	-0.36	-0.48	75.24	75.42	74.67	1413189
1776292800	75.36	0.88	1.18	74.45	75.39	74.45	2952542
1776206400	74.48	0.76	1.03	73.81	74.54	73.81	1788070
1776120000	73.72	0.81	1.11	72.74	73.76	72.12	2747207
1775860800	72.91	0.73	1.01	72.32	73.065	72.32	1576402
1775774400	72.18	0.84	1.18	70.89	72.2	70.89	3031857
1775688000	71.34	1.44	2.06	71.25	71.69	70.68	5221576
1775601600	69.9	-0.37	-0.53	69.33	69.995	69.06	8233454
1775515200	70.27	0.15	0.21	70.3	70.66	70.06	9542849