PF Bakkafrost【6BF】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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
1780691100	39	-0.66	-1.66	40.04	40.119999	38.799999	1003
1780604700	39.659999	-0.76	-1.88	40.299999	40.299999	39.659999	213
1780518300	40.42	-0.9	-2.18	41.22	41.22	40.42	141
1780431900	41.32	-0.2	-0.48	40.36	41.4	40.36	382
1780345500	41.52	-1.22	-2.85	42.32	42.32	41.46	560
1780086300	42.74	-0.08	-0.19	42.92	43.64	42.08	579
1779999900	42.82	-0.18	-0.42	42.78	42.82	42.52	381
1779913500	43	-0.68	-1.56	43.36	43.36	43	61
1779827100	43.68	0.18	0.41	43.06	43.68	43.04	477
1779740700	43.5	0.54	1.26	43.26	43.5	43.16	193
1779481500	42.96	0.06	0.14	42.96	43	42.96	370
1779395100	42.9	0.08	0.19	42.74	43.48	42.74	602
1779308700	42.82	0.98	2.34	42.68	44.04	42.68	3213
1779222300	41.84	0.48	1.16	41.54	42.799999	41.54	1505
1779135900	41.36	1.18	2.94	40.22	41.479999	40.22	277
1778876700	40.18	0.42	1.06	39.08	40.2	39.08	3002
1778790300	39.76	0.7	1.79	39.74	39.76	39.74	115
1778703900	39.06	0.4	1.03	38.659999	39.06	38.58	1477
1778617500	38.659999	0.56	1.47	38.2	38.94	38.2	1564
1778531100	38.1	-0.32	-0.83	38.2	38.2	37.9	374
1778271900	38.42	0.48	1.27	38.06	38.6	38.06	470
1778185500	37.94	-1.66	-4.19	39.68	39.68	37.94	1737
1778099100	39.6	-0.84	-2.08	40.619999	40.619999	39.28	515
1778012700	40.44	-1.08	-2.60	41.54	41.54	40.22	81
1777926300	41.52	-1.22	-2.85	42.24	42.5	41.52	1480
1777580700	42.74	1.32	3.19	41.36	42.74	41.36	60
1777494300	41.42	1.16	2.88	41.52	41.7	41.42	135
1777407900	40.26	-0.02	-0.05	40.26	40.26	40.26	3
1777321500	40.28	0.3	0.75	39.92	40.28	39.78	3894
1777062300	39.979999	-0.86	-2.11	40.36	40.84	39.9	3729
1776975900	40.84	0.08	0.20	40.4	40.84	40.4	146
1776889500	40.76	0.32	0.79	40.92	40.92	40.56	624
1776803100	40.44	-0.74	-1.80	40.88	40.88	40.44	282
1776716700	41.18	-0.18	-0.44	41.02	41.7	41.02	409
1776457500	41.36	-1.62	-3.77	42.22	42.5	40.94	1911
1776371100	42.98	1.02	2.43	42.2	43.22	42.2	820
1776284700	41.96	0.22	0.53	41.9	42.42	41.619999	1604
1776198300	41.74	-0.84	-1.97	41.14	42.04	41.14	166
1776111900	42.58	0.18	0.42	42.799999	42.799999	42.58	224
1775852700	42.4	-0.36	-0.84	43	43.5	42.02	817
1775766300	42.76	0.68	1.62	42.04	42.94	42.04	1002
1775679900	42.08	0.82	1.99	42.299999	42.659999	41.84	364
1775593500	41.26	1.5	3.77	40.32	42.26	40.32	3987
1775161500	39.76	-1.24	-3.02	39.7	39.88	39.52	273
1775075100	41	0.58	1.43	40.659999	41	40.58	500
1774988700	40.42	1.06	2.69	40.2	40.52	40.2	104
1774902300	39.36	0.72	1.86	38.76	39.58	38.64	1243
1774646700	38.64	-1.18	-2.96	39.78	39.78	38.64	308
1774560300	39.82	1.2	3.11	38.26	39.82	38.26	168
1774473900	38.619999	0.12	0.31	38.7	38.7	37.92	546
1774387500	38.5	-0.5	-1.28	38.5	38.5	38.5	270
1774301100	39	-0.7	-1.76	39.24	39.5	38.6	932
1774041900	39.7	-1.6	-3.87	41.82	41.82	39.68	704
1773955500	41.299999	-1.32	-3.10	41.84	41.84	41.2	2382
1773869100	42.619999	0.24	0.57	43	43.22	42.619999	522
1773782700	42.38	0.14	0.33	42.06	43	42.06	505
1773696300	42.24	2.26	5.65	40.6	42.659999	40.6	1029
1773437100	39.979999	-0.68	-1.67	40.36	40.4	39.979999	911
1773350700	40.659999	0.54	1.35	39.64	40.799999	39.64	731
1773264300	40.119999	1.42	3.67	38.94	40.119999	38.94	466
1773177900	38.7	-0.3	-0.77	40.02	40.26	38.7	722
1773091500	39	-0.62	-1.56	38.92	39.479999	38.9	561