BW LPG Limited【BWLP】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	-0.54	-2.58744609487	20.87	20.93	19.33	653325	20.06611736	CS
4	0.18	0.893300248139	20.15	22.922	19.33	542599	20.99820121	CS
12	5.28	35.0830564784	15.05	22.922	13.41	448601	18.85440976	CS
26	7.78	61.9920318725	12.55	22.922	11.99	415821	16.86242425	CS
52	9.6	89.468779124	10.73	22.922	10.61	402883	15.21633202	CS
156	5.73	39.2465753425	14.6	22.922	7.86	384125	14.11799136	CS
260	5.73	39.2465753425	14.6	22.922	7.86	384125	14.11799136	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
1780612800	20.33	0.11	0.54	20.31	20.46	20.22	340976
1780526400	20.22	-0.01	-0.05	20.35	20.75	20.2	481775
1780440000	20.23	0.46	2.33	20.12	20.53	19.695	820649
1780353600	19.77	0.17	0.87	20.02	20.225	19.67	652066
1780094400	19.6	-0.93	-4.53	19.71	19.78	19.33	671199
1780008000	20.53	-0.54	-2.56	20.87	20.93	20.25	640935
1779921600	21.07	-0.71	-3.26	21.3	21.35	20.97	363234
1779835200	21.78	-0.32	-1.45	21.78	21.93	21.3011	509311
1779489600	22.1	-0.2	-0.90	22.28	22.29	21.725	608078
1779403200	22.3	-0.31	-1.37	22.82	22.922	22.25	602889
1779316800	22.61	1.11	5.16	21.85	22.61	21.83	1124711
1779230400	21.5	0.36	1.70	21.76	21.76	21.38	1022260
1779144000	21.14	0.08	0.38	21.25	21.41	21.06	356555
1778884800	21.06	0.38	1.84	20.45	21.06	20.45	310971
1778798400	20.68	0.29	1.42	20.38	20.69	20.19	173356
1778712000	20.39	-0.11	-0.54	20.99	21.05	20.1501	520347
1778625600	20.5	0	0.00	20.63	20.84	20.24	585313
1778539200	20.5	0.12	0.59	20.94	20.94	20.43	306416
1778280000	20.38	0.17	0.84	20.31	20.54	20.221	158200
1778193600	20.21	0.35	1.76	20.15	20.21	19.825	401124
1778107200	19.86	-0.84	-4.06	20.04	20.2601	19.64	432450
1778020800	20.7	0.52	2.58	20.59	20.74	20.5	398924
1777934400	20.18	0.27	1.36	20.13	20.365	20	207066
1777675200	19.91	-0.03	-0.15	19.87	19.915	19.5806	324629
1777588800	19.94	0.36	1.84	19.85	20	19.74	363708
1777502400	19.58	-0.14	-0.71	20	20.37	19.42	1006118
1777416000	19.72	0.94	5.01	19.93	19.96	19.435	476952
1777329600	18.78	0.23	1.24	18.69	18.79	18.33	291787
1777070400	18.55	0.12	0.65	18.33	18.56	18.28	148086
1776984000	18.43	0.26	1.43	18.23	18.53	18.16	389897
1776897600	18.17	-0.01	-0.06	18	18.17	17.7	336020
1776811200	18.18	-0.36	-1.94	18.72	18.79	18.12	377280
1776724800	18.54	0.01	0.05	18.18	18.63	17.96	422095
1776465600	18.53	0.38	2.09	18.37	18.74	18.07	463215
1776379200	18.15	0.2	1.11	17.96	18.15	17.8	365157
1776292800	17.95	0.14	0.79	18.23	18.3	17.92	526284
1776206400	17.81	-0.31	-1.71	17.98	18.01	17.75	302059
1776120000	18.12	0.27	1.51	17.96	18.28	17.95	225065
1775860800	17.85	-0.08	-0.45	17.595	17.86	17.54	237708
1775774400	17.93	0.01	0.06	18.3	18.46	17.865	385456
1775688000	17.92	0.59	3.40	17.35	18	17.26	317027
1775601600	17.33	-0.18	-1.03	17.76	17.9	17.3	253443
1775515200	17.51	-0.06	-0.34	17.38	17.57	17.29	112492
1775169600	17.57	0.51	2.99	17.13	17.69	17.1	266840
1775083200	17.06	-0.31	-1.78	17.41	17.41	16.979	357894
1774996800	17.37	0.85	5.15	17.28	17.64	17.125	844938
1774910400	16.52	-0.2	-1.20	17.02	17.08	16.489999	440704
1774651200	16.719999	-0.21	-1.24	16.62	16.94	16.54	346624
1774564800	16.93	-0.06	-0.35	16.97	17.248	16.92	277749
1774478400	16.99	0.09	0.53	16.96	17.19	16.86	326196
1774392000	16.9	0.84	5.23	16.52	17.1	16.489999	422871
1774305600	16.059999	0.25	1.58	15.46	16.129999	15.34	418678
1774046400	15.81	-0.27	-1.68	16.309999	16.309999	15.77	375635
1773960000	16.079999	0.84	5.51	15.63	16.2	15.49	505657
1773873600	15.24	0.67	4.60	15.18	15.48	15.115	379727
1773787200	14.57	0.28	1.96	14.43	14.69	14.365	676164
1773700800	14.29	0.7	5.15	13.95	14.38	13.78	623444
1773441600	13.59	-1.1	-7.49	13.75	13.75	13.41	445955
1773355200	14.69	-0.76	-4.92	15.05	15.06	14.655	618344
1773268800	15.45	-1.81	-10.49	15.45	15.6188	14.88	733328
1773182400	17.26	0.32	1.89	17.25	17.435	17.12	301544
1773096000	16.94	-0.11	-0.65	16.96	17.3927	16.81	1069849
1772840400	17.05	-0.3	-1.73	17	17.23	16.86	521168
1772754000	17.35	-0.93	-5.09	17.54	17.555	17.01	645014