Bergen Carbon Solutions AS【7X7】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	0.186	27.1137026239	0.686	0.868	0.5719999	25220	0.71835434	DE
4	0.533	157.227138643	0.339	0.868	0.331	21762	0.58077455	DE
12	0.571	189.700996678	0.301	0.868	0.2879999	11571	0.48202483	DE
26	0.531	155.718475073	0.341	0.868	0.272	9320	0.42086157	DE
52	0.423	94.2093541203	0.449	0.868	0.272	7052	0.40466057	DE
156	0.117	15.4966887417	0.755	1.374	0.222	5887	0.48578665	DE
260	0.117	15.4966887417	0.755	1.374	0.222	5887	0.48578665	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
1783110300	0.868	0.118	15.73	0.804	0.868	0.794	26364
1783023900	0.75	-0.06	-7.41	0.832	0.84	0.74	11626
1782937500	0.81	0.22	37.29	0.6	0.81	0.588	50987
1782851100	0.59	-0.014	-2.32	0.598	0.598	0.588	4227
1782764700	0.604	-0.046	-7.08	0.662	0.676	0.5719999	9725
1782505500	0.65	-0.05	-7.14	0.686	0.686	0.584	49536
1782419100	0.7	0.238	51.52	0.546	0.732	0.546	106683
1782332700	0.462	0.035	8.20	0.442	0.49	0.442	23476
1782246300	0.427	0.042	10.91	0.428	0.428	0.412	5445
1782159900	0.385	0	0.00	0.385	0.385	0.385	0
1781900700	0.385	-0.01	-2.53	0.385	0.385	0.385	5000
1781814300	0.395	0	0.00	0.395	0.395	0.395	0
1781727900	0.395	0.03	8.22	0.395	0.395	0.395	2500
1781641500	0.365	-0.035	-8.75	0.372	0.372	0.365	15000
1781555100	0.4	0.003	0.76	0.4	0.406	0.4	13600
1781295900	0.397	0.009	2.32	0.377	0.397	0.377	6330
1781209500	0.388	0.01	2.65	0.388	0.395	0.375	15910
1781123100	0.378	0.022	6.18	0.362	0.379	0.362	12000
1781036700	0.356	-0.035	-8.95	0.353	0.357	0.353	4570
1780950300	0.391	0.041	11.71	0.368	0.4069999	0.368	26887
1780691100	0.35	0.021	6.38	0.339	0.355	0.331	28213
1780604700	0.329	0.019	6.13	0.329	0.329	0.329	1500
1780518300	0.31	-0.013	-4.02	0.31	0.31	0.31	1000
1780431900	0.323	-0.009	-2.71	0.323	0.323	0.323	285
1780345500	0.332	0.011	3.43	0.32	0.332	0.32	1020
1780086300	0.321	0.012	3.88	0.321	0.321	0.321	500
1779999900	0.309	-0.006	-1.90	0.309	0.309	0.309	1000
1779913500	0.315	-0.006	-1.87	0.315	0.315	0.315	5000
1779827100	0.321	0.011	3.55	0.318	0.321	0.318	10000
1779740700	0.31	0.004	1.31	0.319	0.319	0.31	1055
1779481500	0.306	-0.007	-2.24	0.312	0.312	0.306	5500
1779395100	0.313	-0.003	-0.95	0.305	0.315	0.305	28894
1779308700	0.316	-0.003	-0.94	0.316	0.316	0.316	4940
1779222300	0.319	0.01	3.24	0.319	0.319	0.319	5000
1779135900	0.309	-0.005	-1.59	0.305	0.309	0.305	8560
1778876700	0.314	-0.016	-4.85	0.325	0.325	0.307	6235
1778790300	0.33	-0.01	-2.94	0.33	0.33	0.33	1500
1778703900	0.34	0	0.00	0.34	0.34	0.34	0
1778617500	0.34	0.016	4.94	0.323	0.34	0.323	5647
1778531100	0.324	-0.017	-4.99	0.3439999	0.3439999	0.324	6223
1778271900	0.341	0.048	16.38	0.2899999	0.3449999	0.2879998	28348
1778185500	0.293	-0.002	-0.68	0.301	0.301	0.2899999	19957
1778099100	0.295	0	0.00	0.295	0.295	0.295	8500
1778012700	0.295	0.002	0.68	0.293	0.295	0.2889998	17899
1777926300	0.293	-0.008	-2.66	0.293	0.293	0.293	2100
1777580700	0.301	0	0.00	0.295	0.301	0.295	5000
1777494300	0.301	-0.005	-1.63	0.313	0.313	0.301	2900
1777407900	0.306	-0.02	-6.13	0.314	0.314	0.306	414
1777321500	0.326	0	0.00	0.326	0.326	0.326	0
1777062300	0.326	0	0.00	0.326	0.326	0.326	0
1776975900	0.326	-0.005	-1.51	0.326	0.326	0.326	3100
1776889500	0.331	0.01	3.12	0.331	0.331	0.331	7000
1776803100	0.321	-0.001	-0.31	0.321	0.321	0.321	3000
1776716700	0.322	0.011	3.54	0.327	0.332	0.322	11324
1776457500	0.311	-0.002	-0.64	0.315	0.315	0.311	7225
1776371100	0.313	-0.001	-0.32	0.313	0.313	0.313	7000
1776284700	0.314	-0.017	-5.14	0.306	0.314	0.306	2426
1776198300	0.331	0.011	3.44	0.331	0.331	0.32	3065
1776111900	0.32	-0.021	-6.16	0.32	0.32	0.32	1371
1775852700	0.341	0.008	2.40	0.301	0.341	0.301	8631
1775766300	0.333	0.029	9.54	0.333	0.333	0.333	1000
1775679900	0.304	-0.017	-5.30	0.315	0.321	0.304	1510
1775593500	0.321	0	0.00	0.321	0.321	0.321	0