Baozun Inc【2BZ】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	0.022	3.06406685237	0.718	0.818	0.704	3796	0.74618323	DE
4	-0.03	-3.8961038961	0.77	0.83	0.678	6463	0.75634016	DE
12	-0.052	-6.56565656566	0.792	0.942	0.604	4918	0.76204311	DE
26	-0.069	-8.52904820766	0.809	0.942	0.604	7044	0.76967033	DE
52	-0.153	-17.1332586786	0.893	1.39	0.604	5087	0.85618104	DE
156	-0.46	-38.3333333333	1.2	1.39	0.587	5030	0.89784121	DE
260	-0.46	-38.3333333333	1.2	1.39	0.587	5030	0.89784121	DE

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
1780518300	0.8	0	0.00	0.8	0.8	0.8	0
1780431900	0.8	0.038	4.99	0.8	0.8	0.8	500
1780345500	0.762	0.012	1.60	0.762	0.8179999	0.704	8310
1780086300	0.75	0.03	4.17	0.75	0.75	0.75	284
1779999900	0.72	-0.11	-13.25	0.718	0.72	0.718	6089
1779913500	0.83	0	0.00	0.83	0.83	0.83	0
1779827100	0.83	0	0.00	0.83	0.83	0.83	0
1779740700	0.83	0.108	14.96	0.83	0.83	0.83	1
1779481500	0.722	0.024	3.44	0.722	0.722	0.722	1602
1779395100	0.698	0	0.00	0.698	0.698	0.698	0
1779308700	0.698	0	0.00	0.698	0.698	0.698	0
1779222300	0.698	0.018	2.65	0.698	0.698	0.698	100
1779135900	0.68	-0.034	-4.76	0.678	0.68	0.678	2405
1778876700	0.714	-0.008	-1.11	0.778	0.778	0.714	4415
1778790300	0.722	0	0.00	0.722	0.722	0.722	0
1778703900	0.722	0	0.00	0.722	0.722	0.722	0
1778617500	0.722	-0.048	-6.23	0.778	0.778	0.722	1288
1778531100	0.77	-0.048	-5.87	0.77	0.77	0.77	46102
1778271900	0.8179999	0	0.00	0.8179999	0.8179999	0.8179999	0
1778185500	0.8179999	0	0.00	0.8179999	0.8179999	0.8179999	0
1778099100	0.8179999	0	0.00	0.8179999	0.8179999	0.8179999	0
1778012700	0.8179999	0	0.00	0.8179999	0.8179999	0.8179999	0
1777926300	0.8179999	0	0.00	0.8179999	0.8179999	0.8179999	0
1777580700	0.8179999	0	0.00	0.8179999	0.8179999	0.8179999	0
1777494300	0.8179999	0	0.00	0.8179999	0.8179999	0.8179999	0
1777407900	0.8179999	-0.028	-3.31	0.77	0.8179999	0.77	17509
1777321500	0.846	0.064	8.18	0.8	0.846	0.8	2308
1777062300	0.782	0	0.00	0.782	0.782	0.782	0
1776975900	0.782	-0.11	-12.33	0.782	0.782	0.782	50
1776889500	0.892	0	0.00	0.892	0.892	0.892	0
1776803100	0.892	-0.05	-5.31	0.892	0.892	0.892	3000
1776716700	0.942	0.088	10.30	0.832	0.942	0.832	8004
1776457500	0.854	0.0400001	4.91	0.854	0.854	0.854	4000
1776371100	0.8139999	0.0919999	12.74	0.786	0.824	0.72	18004
1776284700	0.722	0.06	9.06	0.746	0.746	0.722	16
1776198300	0.662	0	0.00	0.662	0.662	0.662	0
1776111900	0.662	-0.122	-15.56	0.7	0.7	0.662	3902
1775852700	0.784	0.076	10.73	0.784	0.784	0.784	1750
1775766300	0.708	0.002	0.28	0.708	0.708	0.708	115
1775679900	0.706	0.077	12.24	0.686	0.706	0.686	879
1775593500	0.629	0	0.00	0.629	0.629	0.629	0
1775161500	0.629	-0.038	-5.70	0.629	0.629	0.629	556
1775075100	0.667	0.018	2.77	0.706	0.706	0.667	838
1774988700	0.649	-0.021	-3.13	0.649	0.649	0.649	2000
1774905900	0.67	0	0.00	0.67	0.67	0.67	0
1774646700	0.67	-0.046	-6.42	0.67	0.67	0.67	500
1774560300	0.716	0.073	11.35	0.738	0.74	0.649	29282
1774473900	0.643	0.037	6.11	0.643	0.643	0.643	1400
1774387500	0.606	-0.014	-2.26	0.604	0.606	0.604	14
1774301100	0.62	0	0.00	0.62	0.62	0.62	0
1774041900	0.62	-0.02	-3.13	0.62	0.62	0.62	10000
1773955500	0.64	-0.041	-6.02	0.64	0.64	0.64	781
1773869100	0.681	-0.006	-0.87	0.681	0.681	0.681	201
1773782700	0.687	-0.013	-1.86	0.687	0.687	0.687	1
1773696300	0.7	-0.04	-5.41	0.75	0.75	0.7	23
1773437100	0.74	0	0.00	0.74	0.74	0.74	0
1773350700	0.74	0.032	4.52	0.792	0.792	0.74	824
1773264300	0.708	0.0180001	2.61	0.709	0.709	0.708	1050
1773177900	0.6899999	0.0409999	6.32	0.6899999	0.6899999	0.6899999	1200
1773091500	0.649	-0.081	-11.10	0.675	0.675	0.649	190
1772832300	0.73	0.065	9.77	0.604	0.73	0.604	214
1772745900	0.665	-0.034	-4.86	0.665	0.665	0.665	100
1772659500	0.699	-0.041	-5.54	0.699	0.699	0.699	150