Boston Omaha Corporation【BOC】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	-0.62	-4.17227456258	14.86	15.2199	13.96	162659	14.62620506	CS
4	1.34	10.3875968992	12.9	15.2199	12.825	218205	13.71388964	CS
12	2.07	17.0090386196	12.17	15.2199	10.52	222000	12.73998643	CS
26	1.8	14.4694533762	12.44	15.2199	10.52	175707	12.57432207	CS
52	0.19	1.35231316726	14.05	15.2199	10.52	179719	12.8641548	CS
156	-5.08	-26.2939958592	19.32	19.74	10.52	153599	14.10511612	CS
260	-11.46	-44.5914396887	25.7	30.94	10.52	137780	16.34618908	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
1783550400	14.1	-0.08	-0.56	14.17	14.31	14.08	112261
1783464000	14.18	-0.62	-4.19	14.77	14.95	14.18	151217
1783377600	14.8	-0.29	-1.92	14.89	15.2199	14.75	182810
1783032000	15.09	0.23	1.55	14.86	15.19	14.655	204346
1782945600	14.86	1.22	8.94	13.77	14.88	13.7625	291335
1782859200	13.64	0.23	1.72	13.33	13.67	13.33	152562
1782772800	13.41	-0.16	-1.18	13.62	13.73	13.34	255569
1782513600	13.57	0.53	4.06	12.94	13.59	12.94	470837
1782427200	13.04	-0.18	-1.36	13.27	13.27	12.99	108726
1782340800	13.22	-0.08	-0.60	13.29	13.39	13.16	102697
1782254400	13.3	0.14	1.06	13.29	13.4099	13.16	103760
1782168000	13.16	0.02	0.15	13.02	13.35	12.88	210643
1781822400	13.14	0.1	0.77	13.06	13.2	12.91	198349
1781736000	13.04	-0.36	-2.69	13.3	13.36	12.825	174219
1781649600	13.4	-0.3	-2.19	13.32	13.9	13.32	286619
1781563200	13.7	0.09	0.66	13.45	13.7787	13.2	230817
1781304000	13.61	0.24	1.80	13.33	13.78	13.24	311731
1781217600	13.37	-0.31	-2.27	12.9	13.84	12.9	379185
1781131200	13.68	0.17	1.26	12.9	13.71	12.9	137844
1781044800	13.51	0.13	0.97	13.58	13.8445	13.405	112344
1780958400	13.38	-0.35	-2.55	13.73	13.83	13.38	141090
1780699200	13.73	0.08	0.59	13.6	13.86	13.6	124970
1780612800	13.65	0.27	2.02	13.47	13.695	13.32	133085
1780526400	13.38	-0.26	-1.91	13.56	13.6	13.06	174725
1780440000	13.64	0.55	4.20	13.6	13.8	13.49	248186
1780353600	13.09	0.21	1.63	12.76	13.15	12.76	200351
1780094400	12.88	-0.5	-3.74	13.39	13.39	12.81	192267
1780008000	13.38	0.79	6.27	12.9	13.7899	12.89	669951
1779921600	12.59	-0.16	-1.25	12.7	12.89	12.57	173759
1779835200	12.75	0.22	1.76	12.45	12.86	12.36	252597
1779489600	12.53	0.2	1.62	12.23	12.63	12.22	243915
1779403200	12.33	0.04	0.33	12.19	12.4382	11.89	223210
1779316800	12.29	0.09	0.74	12.22	12.4454	12.16	203195
1779230400	12.2	-0.1	-0.81	12.38	12.38	11.99	380182
1779144000	12.3	1.24	11.21	11.35	12.5197	11.29	647326
1778884800	11.06	-0.52	-4.49	10.91	11.2756	10.52	378509
1778798400	11.58	0.36	3.21	11.19	11.6	10.98	244993
1778712000	11.22	-0.1	-0.88	11.22	11.34	10.94	225018
1778625600	11.32	-0.21	-1.82	11.45	11.53	11.18	212522
1778539200	11.53	0.17	1.50	11.4	11.53	10.9	291007
1778280000	11.36	0.15	1.34	11.39	11.49	10.92	399895
1778193600	11.21	-0.19	-1.67	11.43	11.475	11.14	286433
1778107200	11.4	-0.61	-5.08	12.07	12.185	11.245	323993
1778020800	12.01	-0.11	-0.91	12.15	12.29	11.92	222165
1777934400	12.12	0.07	0.58	11.97	12.24	11.97	216767
1777675200	12.05	0.03	0.25	12.05	12.26	12	180272
1777588800	12.02	-0.17	-1.39	12.1	12.2	11.98	131798
1777502400	12.19	0	0.00	12.12	12.275	12.113	177937
1777416000	12.19	0.01	0.08	12.25	12.32	12.11	135375
1777329600	12.18	-0.14	-1.14	12.25	12.43	12.17	121679
1777070400	12.32	0.01	0.08	12.24	12.3899	12.08	132519
1776984000	12.31	-0.09	-0.73	12.4	12.4	12.1	86035
1776897600	12.4	0.11	0.90	12.34	12.58	12.27	227447
1776811200	12.29	-0.08	-0.65	12.35	12.46	12.23	83308
1776724800	12.37	0.12	0.98	12.22	12.46	12.22	104195
1776465600	12.25	0.05	0.41	12.25	12.48	12.21	141453
1776379200	12.2	0	0.00	12.17	12.3	12.13	144381
1776292800	12.2	0.13	1.08	12.02	12.41	11.95	240213
1776206400	12.07	-0.38	-3.05	12.44	12.545	12.05	215627
1776120000	12.45	-0.02	-0.16	12.39	12.56	12.39	159849
1775860800	12.47	-0.04	-0.32	12.45	12.5	12.2588	80645
1775774400	12.51	-0.03	-0.24	12.44	12.53	12.3301	97270