Brixton Metals Corporation【8BX】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	0.036	8.78048780488	0.41	0.454	0.404	5533	0.40550602	DE
4	-0.079	-15.0476190476	0.525	0.53	0.378	8426	0.42433102	DE
12	-0.288	-39.2370572207	0.734	0.734	0.378	6880	0.52414664	DE
26	-0.2784	-38.4318056322	0.7244	0.85	0.378	8070	0.62001868	DE
52	-0.2784	-38.4318056322	0.7244	0.85	0.378	8070	0.62001868	DE
156	-0.2784	-38.4318056322	0.7244	0.85	0.378	8070	0.62001868	DE
260	-0.2784	-38.4318056322	0.7244	0.85	0.378	8070	0.62001868	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
1782159900	0.454	0.05	12.38	0.454	0.454	0.454	500
1781900700	0.404	0	0.00	0.404	0.404	0.404	0
1781814300	0.404	0	0.00	0.404	0.404	0.404	0
1781727900	0.404	0	0.00	0.404	0.406	0.404	13300
1781641500	0.404	-0.004	-0.98	0.4099999	0.4099999	0.404	2800
1781555100	0.4079999	0.0279999	7.37	0.4099999	0.4099999	0.4079999	8000
1781295900	0.38	0	0.00	0.378	0.38	0.378	7549
1781209500	0.38	0	0.00	0.38	0.38	0.38	0
1781123100	0.38	0	0.00	0.38	0.38	0.38	0
1781036700	0.38	-0.064	-14.41	0.406	0.406	0.38	29950
1780950300	0.444	0	0.00	0.444	0.444	0.444	0
1780691100	0.444	0	0.00	0.444	0.444	0.444	0
1780604700	0.444	-0.061	-12.08	0.442	0.444	0.442	7300
1780518300	0.505	0	0.00	0.505	0.505	0.505	5000
1780431900	0.505	0.023	4.77	0.505	0.505	0.505	888
1780345500	0.482	0.002	0.42	0.482	0.49	0.482	8940
1780086300	0.48	0	0.00	0.48	0.48	0.48	0
1779999900	0.48	0	0.00	0.48	0.48	0.48	0
1779913500	0.48	-0.006	-1.23	0.486	0.486	0.48	11700
1779827100	0.486	-0.012	-2.41	0.525	0.53	0.486	5190
1779740700	0.498	0.012	2.47	0.505	0.505	0.498	14000
1779481500	0.486	-0.008	-1.62	0.486	0.486	0.486	2100
1779395100	0.494	0.022	4.66	0.494	0.494	0.494	2000
1779308700	0.472	0	0.00	0.472	0.472	0.472	0
1779222300	0.472	-0.048	-9.23	0.472	0.472	0.472	3970
1779135900	0.52	-0.005	-0.95	0.52	0.52	0.52	21628
1778876700	0.525	0	0.00	0.525	0.525	0.525	0
1778790300	0.525	0	0.00	0.525	0.525	0.525	0
1778703900	0.525	0	0.00	0.525	0.525	0.525	0
1778617500	0.525	-0.015	-2.78	0.53	0.53	0.525	2500
1778531100	0.54	0.026	5.06	0.541	0.5659999	0.509	20900
1778271900	0.514	-0.055	-9.67	0.514	0.514	0.514	400
1778185500	0.5689999	-0.007	-1.22	0.5689999	0.5689999	0.5689999	1000
1778099100	0.5759999	-0.002	-0.35	0.5759999	0.5759999	0.5759999	6759
1778012700	0.5779999	0	0.00	0.5779999	0.5779999	0.5779999	0
1777926300	0.5779999	0	0.00	0.5779999	0.5779999	0.5779999	0
1777580700	0.5779999	-0.023	-3.83	0.584	0.584	0.5779999	2800
1777494300	0.601	0	0.00	0.601	0.601	0.601	0
1777407900	0.601	-0.026	-4.15	0.606	0.606	0.601	1360
1777321500	0.627	0	0.00	0.627	0.627	0.627	0
1777062300	0.627	-0.052	-7.66	0.627	0.627	0.627	1000
1776975900	0.679	0	0.00	0.679	0.679	0.679	0
1776889500	0.679	0	0.00	0.679	0.679	0.679	0
1776803100	0.679	-0.031	-4.37	0.679	0.679	0.679	1473
1776716700	0.71	0	0.00	0.71	0.71	0.71	0
1776457500	0.71	0.005	0.71	0.71	0.71	0.71	2000
1776371100	0.705	0.045	6.82	0.665	0.705	0.665	3336
1776284700	0.66	0	0.00	0.66	0.66	0.66	0
1776198300	0.66	0	0.00	0.679	0.679	0.659	9681
1776111900	0.66	-0.019	-2.80	0.679	0.679	0.66	12011
1775852700	0.679	0	0.00	0.68	0.68	0.679	6900
1775766300	0.679	0	0.00	0.679	0.679	0.679	0
1775679900	0.679	0.029	4.46	0.686	0.686	0.679	12500
1775593500	0.65	-0.014	-2.11	0.7	0.7	0.65	9417
1775161500	0.664	-0.05	-7.00	0.664	0.664	0.664	3300
1775075100	0.714	0.008	1.13	0.671	0.714	0.67	687
1774988700	0.706	-0.014	-1.94	0.734	0.734	0.7	4850
1774902300	0.72	-0.112	-13.46	0.826	0.846	0.72	13380
1774646700	0.832	0.062	8.05	0.8	0.85	0.78	28985
1774560300	0.77	0.032	4.34	0.736	0.788	0.732	20411
1774473900	0.738	0.128	20.98	0.652	0.802	0.652	57447
1774387500	0.61	0	0.00	0.61	0.61	0.61	0
1774301100	0.61	-0.02	-3.17	0.602	0.61	0.59	4380