Beazley Plc【2D7】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	0.16	1.08181203516	14.79	15.05	14.79	349	14.93900574	DE
4	-0.07	-0.466045272969	15.02	15.05	14.74	180	14.89022222	DE
12	-0.05	-0.333333333333	15	15.1	14.5	918	14.80324939	DE
26	6.0000001	67.0391080116	8.9499999	15.1	8.9	1903	12.70680823	DE
52	3.45	30	11.5	15.1	8.55	1779	11.33365348	DE
156	3.75	33.4821428571	11.2	15.1	8.55	1743	11.33439004	DE
260	3.75	33.4821428571	11.2	15.1	8.55	1743	11.33439004	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	15.05	0	0.00	15.05	15.05	15.05	0
1780431900	15.05	0.25	1.69	15.05	15.05	15.05	586
1780345500	14.8	0.01	0.07	14.8	14.8	14.8	350
1780086300	14.79	-0.18	-1.20	14.79	14.79	14.79	110
1779999900	14.97	0	0.00	14.97	14.97	14.97	0
1779913500	14.97	0	0.00	14.97	14.97	14.97	0
1779827100	14.97	0.15	1.01	14.97	14.97	14.97	7
1779740700	14.82	0	0.00	14.82	14.82	14.82	0
1779481500	14.82	0	0.00	14.82	14.82	14.82	0
1779395100	14.82	0	0.00	14.82	14.82	14.82	0
1779308700	14.82	0.04	0.27	14.82	14.82	14.82	145
1779222300	14.78	0.04	0.27	14.78	14.78	14.78	380
1779135900	14.74	0	0.00	14.74	14.74	14.74	0
1778876700	14.74	0	0.00	14.74	14.74	14.74	0
1778790300	14.74	0	0.00	14.74	14.74	14.74	0
1778703900	14.74	0	0.00	14.74	14.74	14.74	0
1778617500	14.74	-0.05	-0.34	14.74	14.74	14.74	12
1778531100	14.79	0	0.00	14.79	14.79	14.79	0
1778271900	14.79	-0.23	-1.53	14.79	14.79	14.79	7
1778185500	15.02	0.21	1.42	15.02	15.02	15.02	23
1778099100	14.81	-0.01	-0.07	14.81	14.81	14.81	300
1778012700	14.82	0	0.00	14.82	14.82	14.82	0
1777926300	14.82	0.07	0.47	14.82	14.82	14.82	500
1777580700	14.75	0.05	0.34	14.73	14.75	14.73	800
1777494300	14.7	0	0.00	14.7	14.7	14.7	0
1777407900	14.7	0	0.00	14.7	14.7	14.7	0
1777321500	14.7	0	0.00	14.7	14.7	14.7	0
1777062300	14.7	0.03	0.20	14.7	14.7	14.7	350
1776975900	14.67	0	0.00	14.67	14.67	14.67	0
1776889500	14.67	0.03	0.20	14.67	14.67	14.67	1
1776803100	14.64	-0.02	-0.14	14.66	14.66	14.63	6619
1776716700	14.66	-0.11	-0.74	14.7	14.7	14.66	450
1776457500	14.77	0	0.00	14.77	14.77	14.77	0
1776371100	14.77	0.08	0.54	14.64	14.77	14.64	214
1776284700	14.69	0	0.00	14.69	14.69	14.69	0
1776198300	14.69	0	0.00	14.69	14.69	14.69	0
1776111900	14.69	0	0.00	14.69	14.69	14.69	0
1775852700	14.69	0.09	0.62	14.69	14.69	14.69	100
1775766300	14.6	-0.34	-2.28	14.63	14.63	14.58	3305
1775679900	14.94	0.35	2.40	14.79	14.94	14.79	2000
1775593500	14.59	0.09	0.62	14.59	14.59	14.59	18
1775161500	14.5	-0.1	-0.68	14.5	14.5	14.5	499
1775075100	14.6	0	0.00	14.6	14.6	14.5	711
1774988700	14.6	-0.1	-0.68	14.6	14.6	14.6	165
1774902300	14.7	0	0.00	14.7	14.7	14.7	60
1774646700	14.7	0	0.00	14.7	14.7	14.7	350
1774560300	14.7	0	0.00	14.7	14.7	14.7	0
1774473900	14.7	0	0.00	14.7	14.7	14.7	100
1774387500	14.7	0	0.00	14.7	14.7	14.7	0
1774301100	14.7	0	0.00	14.6	14.7	14.6	442
1774041900	14.7	-0.1	-0.68	14.7	14.7	14.6	1350
1773955500	14.8	-0.3	-1.99	14.8	14.9	14.8	3200
1773869100	15.1	0.1	0.67	15	15.1	14.9	3037
1773782700	15	0.1	0.67	15	15	14.8	2151
1773696300	14.9	0	0.00	14.9	15	14.9	1450
1773437100	14.9	-0.2	-1.32	15	15	14.9	434
1773350700	15.1	0.2	1.34	15	15.1	15	1900
1773264300	14.9	-0.1	-0.67	15	15	14.9	1001
1773177900	15	0	0.00	15	15	14.9	4049
1773091500	15	0.1	0.67	14.8	15	14.8	1064
1772832300	14.9	0	0.00	14.9	14.9	14.9	196
1772745900	14.9	0	0.00	14.9	15	14.9	389
1772659500	14.9	0	0.00	14.8	14.9	14.8	1700