BasicFit NV【B4F】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	-0.68	-2.05438066465	33.1	33.7	31.9	400	32.80735944	DE
4	-0.52	-1.57862780814	32.94	34.32	31.22	495	32.81950207	DE
12	0.4	1.24921923798	32.02	34.32	27.76	518	31.0922065	DE
26	2.48	8.28323313293	29.94	34.619999	27.76	729	31.27681354	DE
52	7.2	28.5487708168	25.22	34.619999	22.86	861	28.17645301	DE
156	4.16	14.720452937	28.26	34.619999	16.579999	1052	23.62605376	DE
260	4.16	14.720452937	28.26	34.619999	16.579999	1052	23.62605376	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
1783715100	32.56	-0.4	-1.21	32.9	32.939999	32.299999	16
1783628700	32.96	0.44	1.35	32.28	32.979999	32.28	155
1783542300	32.52	-0.28	-0.85	32.799999	32.799999	31.9	50
1783455900	32.799999	0.2	0.61	33.7	33.7	32.799999	1118
1783369500	32.6	-0.36	-1.09	32.72	33.1	32.6	290
1783110300	32.96	-0.34	-1.02	33.1	33.1	32.72	387
1783023900	33.299999	0.26	0.79	32.72	33.32	32.6	153
1782937500	33.04	0.52	1.60	32.659999	33.4	32.659999	221
1782851100	32.52	-0.2	-0.61	32.54	32.72	32.299999	867
1782764700	32.72	0.1	0.31	32.619999	33.2	32.619999	67
1782505500	32.619999	0.32	0.99	32.2	32.619999	32	118
1782419100	32.299999	0.48	1.51	31.94	32.439999	31.94	29
1782332700	31.82	0.06	0.19	31.48	31.84	31.22	401
1782246300	31.76	-0.24	-0.75	31.94	31.94	31.54	260
1782159900	32	-0.32	-0.99	32.299999	32.36	32	756
1781900700	32.32	-0.06	-0.19	32.64	32.64	32	14
1781814300	32.38	0.64	2.02	31.8	32.38	31.74	13
1781727900	31.74	-0.4	-1.24	32.119999	32.56	31.72	946
1781641500	32.14	-0.7	-2.13	32.9	32.939999	31.9	126
1781555100	32.84	-0.82	-2.44	34.1	34.32	32.799999	819
1781295900	33.659999	0.88	2.68	32.939999	33.84	32.939999	3100
1781209500	32.78	0.58	1.80	32.68	32.78	32.02	1200
1781123100	32.2	2.62	8.86	29.98	32.52	29.98	4808
1781036700	29.58	0.62	2.14	29.08	29.66	29.08	1270
1780950300	28.96	-0.12	-0.41	28.74	29.32	28.74	108
1780691100	29.08	-0.04	-0.14	29.26	29.66	29.08	440
1780604700	29.12	-0.5	-1.69	29.36	29.48	29.12	148
1780518300	29.62	-0.52	-1.73	30.04	30.2	29.36	48
1780431900	30.14	-0.54	-1.76	30.66	30.74	29.96	58
1780345500	30.68	-0.18	-0.58	30.72	31.1	30.5	118
1780086300	30.86	0.22	0.72	30.94	31.72	30.86	162
1779999900	30.64	-0.38	-1.23	30.68	30.68	30.64	6
1779913500	31.02	0.62	2.04	31.1	31.2	30.54	609
1779827100	30.4	-0.08	-0.26	30.58	30.98	30.4	56
1779740700	30.48	0.72	2.42	30.12	30.92	30.12	106
1779481500	29.76	-0.44	-1.46	30.18	30.2	29.6	12
1779395100	30.2	-0.3	-0.98	30.4	30.4	29.9	379
1779308700	30.5	0.56	1.87	29.6	30.54	29.34	163
1779222300	29.94	0.22	0.74	29.76	30.08	29.72	193
1779135900	29.72	0.14	0.47	29.52	29.86	29.38	948
1778876700	29.58	0.12	0.41	29.28	29.6	29.06	88
1778790300	29.46	-0.06	-0.20	29.56	29.56	29.38	29
1778703900	29.52	0.16	0.54	29.44	29.58	29.32	43
1778617500	29.36	0.66	2.30	28.6	29.64	28.6	237
1778531100	28.7	-0.44	-1.51	29.18	29.18	28.7	1467
1778271900	29.14	0.24	0.83	28.68	29.28	28.68	109
1778185500	28.9	-0.16	-0.55	29.16	29.44	28.84	350
1778099100	29.06	1.14	4.08	28.4	29.06	28.02	251
1778012700	27.92	-0.18	-0.64	28.2	28.4	27.76	340
1777926300	28.1	-0.62	-2.16	28.72	29.22	28.04	1875
1777580700	28.72	0.24	0.84	28.36	28.72	28.36	171
1777494300	28.48	-0.5	-1.73	29.08	29.4	28.42	699
1777407900	28.98	-0.58	-1.96	29.58	29.76	28.76	648
1777321500	29.56	-0.74	-2.44	30.44	30.58	29.54	964
1777062300	30.3	-0.42	-1.37	30.58	30.6	30.3	81
1776975900	30.72	0.62	2.06	29.78	30.72	29.78	144
1776889500	30.1	-1.38	-4.38	31.42	31.64	29.64	1786
1776803100	31.48	-0.3	-0.94	31.54	32.18	31.48	122
1776716700	31.78	-0.66	-2.03	32.02	32.88	31.7	101
1776457500	32.439999	-0.56	-1.70	32.02	32.799999	32.02	317
1776371100	33	-1.26	-3.68	34.06	34.619999	31.5	1694
1776284700	34.26	2.88	9.18	31.26	34.36	31.26	1159
1776198300	31.38	0.34	1.10	31.06	31.84	31.06	780
1776111900	31.04	-0.34	-1.08	31.28	31.68	30.66	1658
1775852700	31.38	-0.7	-2.18	31.88	32.02	31.38	414