Bulten AB【3FB】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	0.13	3.33333333333	3.9	3.915	3.89	56	3.91486607	DE
4	-0.37	-8.40909090909	4.4	4.4	3.86	102	4.09701352	DE
12	-0.15	-3.58851674641	4.18	4.72	3.86	123	4.43199672	DE
26	-0.68	-14.4373673036	4.71	5.0999999	3.66	127	4.24324959	DE
52	-1.3199999	-24.6728957883	5.3499999	5.76	3.66	130	4.61609066	DE
156	-1.95	-32.6086956522	5.98	7.64	3.66	129	5.23010587	DE
260	-1.95	-32.6086956522	5.98	7.64	3.66	129	5.23010587	DE

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
1782937500	3.915	0.02	0.38	3.89	3.915	3.89	111
1782851100	3.9	0	0.00	3.9	3.9	3.9	0
1782764700	3.9	0	0.13	3.9	3.9	3.9	1
1782505500	3.895	0	0.00	3.895	3.895	3.895	0
1782419100	3.895	0	0.00	3.895	3.895	3.895	0
1782332700	3.895	-0.06	-1.39	3.86	3.895	3.86	24
1782246300	3.95	0	0.00	3.95	3.95	3.95	0
1782159900	3.95	-0.02	-0.50	3.95	3.95	3.95	223
1781900700	3.97	-0.34	-7.78	3.955	3.985	3.955	76
1781814300	4.305	0	0.00	4.305	4.305	4.305	0
1781727900	4.305	0	0.00	4.305	4.305	4.305	0
1781641500	4.305	0	0.00	4.305	4.305	4.305	0
1781555100	4.305	0	0.00	4.305	4.305	4.305	0
1781295900	4.305	0.04	0.82	4.3	4.305	4.26	32
1781209500	4.2699999	0	0.00	4.2699999	4.2699999	4.2699999	0
1781123100	4.2699999	0	0.00	4.2699999	4.2699999	4.2699999	0
1781036700	4.2699999	0	0.00	4.2699999	4.2699999	4.2699999	0
1780950300	4.2699999	-0.02	-0.35	4.19	4.2699999	4.19	255
1780691100	4.285	0	0.00	4.285	4.285	4.285	0
1780604700	4.285	-0.26	-5.62	4.4	4.4	4.285	90
1780518300	4.54	0	0.00	4.54	4.54	4.54	0
1780431900	4.54	0	0.00	4.54	4.54	4.54	0
1780345500	4.54	-0.14	-2.89	4.53	4.54	4.53	765
1780086300	4.675	0	0.00	4.675	4.675	4.675	75
1779999900	4.675	-0.03	-0.53	4.675	4.675	4.675	83
1779913500	4.7	0.02	0.32	4.67	4.7	4.67	125
1779827100	4.6849999	-0.04	-0.74	4.6849999	4.6849999	4.6849999	43
1779740700	4.72	0.11	2.39	4.6449999	4.72	4.6449999	25
1779481500	4.61	0.26	5.86	4.495	4.61	4.495	83
1779395100	4.355	0.22	5.32	4.32	4.355	4.32	71
1779308700	4.135	-0.03	-0.60	4.135	4.135	4.135	10
1779222300	4.16	0	0.00	4.16	4.16	4.16	0
1779135900	4.16	0	0.00	4.16	4.16	4.16	0
1778876700	4.16	-0.11	-2.46	4.16	4.16	4.16	24
1778790300	4.2649999	-0.21	-4.59	4.2649999	4.2649999	4.2649999	24
1778703900	4.47	0	0.00	4.47	4.47	4.47	0
1778617500	4.47	0	0.00	4.47	4.47	4.47	0
1778531100	4.47	0.09	2.05	4.47	4.47	4.47	11
1778271900	4.38	0	0.00	4.38	4.38	4.38	0
1778185500	4.38	0	0.11	4.36	4.38	4.355	4
1778099100	4.375	0.13	2.94	4.28	4.375	4.28	53
1778012700	4.25	-0.08	-1.85	4.25	4.25	4.25	1
1777926300	4.33	0	0.00	4.33	4.33	4.33	0
1777580700	4.33	0.07	1.52	4.33	4.33	4.33	2
1777494300	4.2649999	-0.12	-2.74	4.2649999	4.2649999	4.2649999	53
1777407900	4.385	-0.21	-4.47	4.3499999	4.385	4.3499999	3
1777321500	4.59	0	0.00	4.59	4.59	4.59	0
1777062300	4.59	-0.13	-2.75	4.575	4.625	4.575	888
1776975900	4.72	0.27	5.95	4.72	4.72	4.72	85
1776889500	4.455	0	0.00	4.455	4.455	4.455	0
1776803100	4.455	0.09	1.95	4.415	4.455	4.415	60
1776716700	4.37	0	0.00	4.37	4.37	4.37	0
1776457500	4.37	0.09	2.10	4.36	4.37	4.36	109
1776371100	4.28	-0.17	-3.82	4.3499999	4.3499999	4.235	463
1776284700	4.45	0	0.00	4.45	4.45	4.45	36
1776198300	4.45	0	0.00	4.45	4.45	4.45	0
1776111900	4.45	-0.07	-1.55	4.45	4.45	4.45	32
1775852700	4.5199999	0.34	8.13	4.16	4.5199999	4.16	336
1775766300	4.18	0.04	0.97	4.18	4.18	4.175	16
1775679900	4.1399999	0.2	5.21	4.1399999	4.1399999	4.1399999	70
1775593500	3.935	-0.01	-0.25	3.935	3.935	3.935	3
1775161500	3.945	0.01	0.25	3.99	3.99	3.865	16