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	-1.09	-5.88235294118	18.53	19.14	17.41	389792	18.67888115	CS
4	-2.27	-11.5169964485	19.71	22.24	17.41	538081	19.91961458	CS
12	0.06	0.345224395857	17.38	22.922	17.26	460880	19.98841759	CS
26	4.83	38.3029341792	12.61	22.922	12.6	434403	17.73044802	CS
52	5.27	43.3032046015	12.17	22.922	11.58	405480	15.8102239	CS
156	2.84	19.4520547945	14.6	22.922	7.86	390105	14.31588471	CS
260	2.84	19.4520547945	14.6	22.922	7.86	390105	14.31588471	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
1782513600	17.44	-0.74	-4.07	17.82	17.915	17.2	309163
1782427200	18.18	-0.19	-1.03	18	18.265	17.982	321259
1782340800	18.37	-0.71	-3.72	19.08	19.13	18.28	358552
1782254400	19.08	0.15	0.79	18.79	19.14	18.75	334646
1782168000	18.93	0.83	4.59	18.53	18.98	18.49	544711
1781822400	18.1	-0.66	-3.52	18.27	18.435	17.95	1016837
1781736000	18.76	-0.48	-2.49	19.37	19.502	18.731	356161
1781649600	19.24	-1.29	-6.28	20	20.11	19.0606	641267
1781563200	20.53	-1.01	-4.69	20.895	21.09	20.23	543043
1781304000	21.54	0	0.00	20.405	21.6	20.361	427179
1781217600	21.54	-0.19	-0.87	22.17	22.24	21.54	431226
1781131200	21.73	0.42	1.97	21.51	22.09	21.39	667960
1781044800	21.31	0.52	2.50	21.07	21.39	20.85	465014
1780958400	20.79	0.29	1.41	20.91	21	20.63	555868
1780699200	20.5	0.17	0.84	20.28	20.8	20.17	593154
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