Blackstone Inc【BBN1】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	5.2	5.10053948014	101.95	107.95	99.44	381	104.22251836	DE
4	7	6.98951572641	100.15	111.9	97.58	1184	105.23527727	DE
12	9.79	10.0554642564	97.36	112.95	92.28	1658	103.7976012	DE
26	-30.87	-22.3663237212	138.02	142.3	88.16	2155	105.92035835	DE
52	-24.85	-18.8257575758	132	162.5	88.16	1696	117.86467435	DE
156	10.55	10.9213250518	96.6	194	84	1426	123.37012156	DE
260	10.55	10.9213250518	96.6	194	84	1426	123.37012156	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
1783110300	107.95	0.65	0.61	107.95	107.95	106.65	437
1783023900	107.3	2.95	2.83	106.05	107.3	105.2	191
1782937500	104.35	2.9	2.86	103.3	106.15	102.95	642
1782851100	101.45	1.71	1.71	100.45	102.3	100.35	323
1782764700	99.74	-1.41	-1.39	101.95	101.95	99.44	313
1782505500	101.15	-0.25	-0.25	99.7	101.9	99.7	333
1782419100	101.4	2.4	2.42	97.58	101.85	97.58	795
1782332700	99	-6.35	-6.03	106.05	106.85	99	976
1782246300	105.35	-3.25	-2.99	107.05	107.6	105	1879
1782159900	108.6	0.55	0.51	108.3	109.65	107	2424
1781900700	108.05	-0.75	-0.69	108.6	109.25	107.25	480
1781814300	108.8	-0.05	-0.05	109.45	110.4	108.8	592
1781727900	108.85	-1.3	-1.18	109.65	111.9	108.6	1421
1781641500	110.15	2.15	1.99	108.15	110.6	107.1	365
1781555100	108	1.9	1.79	106.25	110.35	106.25	3477
1781295900	106.1	3.4	3.31	105.05	107.95	103.25	1426
1781209500	102.7	-0.3	-0.29	102.45	103.75	101	891
1781123100	103	-0.9	-0.87	103	105.4	102.2	1031
1781036700	103.9	4.54	4.57	99.58	104.35	98.98	4572
1780950300	99.36	-0.14	-0.14	100.15	100.55	98.82	1109
1780691100	99.5	-3.6	-3.49	102.5	102.5	99.36	4884
1780604700	103.1	8.24	8.69	95.42	103.1	95.42	2709
1780518300	94.86	-4.14	-4.18	99.46	99.46	92.28	2840
1780431900	99	-2.7	-2.65	100.4	101.6	99	2754
1780345500	101.7	1.3	1.29	101	103.2	99.6	1676
1780086300	100.4	0.86	0.86	99.46	100.65	99.38	532
1779999900	99.54	-2.61	-2.56	101.2	102.2	98.66	3235
1779913500	102.15	1.15	1.14	101.1	102.2	101.1	563
1779827100	101	-2.1	-2.04	103	104	101	4593
1779740700	103.1	1.25	1.23	102.15	103.25	102.1	365
1779481500	101.85	0.3	0.30	101.9	103.45	101.5	1166
1779395100	101.55	0.85	0.84	100.85	102.55	99.88	777
1779308700	100.7	1.56	1.57	98.06	100.8	97.84	1038
1779222300	99.14	-0.91	-0.91	100.9	102.2	98.7	2223
1779135900	100.05	-1.75	-1.72	101.35	101.95	99.7	1156
1778876700	101.8	-2.85	-2.72	104.4	105.5	101.8	1163
1778790300	104.65	2.05	2.00	102.95	106.25	102.25	2041
1778703900	102.6	-1.1	-1.06	104.95	105.15	101.65	564
1778617500	103.7	0.75	0.73	102.75	104	102.4	573
1778531100	102.95	-2.05	-1.95	105.35	105.4	102.95	1468
1778271900	105	0.8	0.77	104.55	106	102.8	1563
1778185500	104.2	-2.1	-1.98	106.6	106.75	104.1	1208
1778099100	106.3	0.65	0.62	104.45	106.85	104.4	757
1778012700	105.65	-0.1	-0.09	105.5	107.1	103.9	959
1777926300	105.75	-0.85	-0.80	106.3	108	105.75	1156
1777580700	106.6	3.8	3.70	102.45	107.1	101.85	1731
1777494300	102.8	-0.65	-0.63	104	105.4	101.85	1781
1777407900	103.45	0.75	0.73	103.85	104.6	102	633
1777321500	102.7	-1.35	-1.30	103	104.25	101.85	942
1777062300	104.05	0	0.00	105.3	106.45	103.65	2082
1776975900	104.05	-7	-6.30	109.75	111.85	102.8	9995
1776889500	111.05	1.4	1.28	111.35	112	110.15	1178
1776803100	109.65	0.5	0.46	109.95	112.95	109.15	663
1776716700	109.15	-0.25	-0.23	109.6	110.95	108.35	2808
1776457500	109.4	0.05	0.05	109.5	112.3	108.2	2207
1776371100	109.35	-1.3	-1.17	111	112.25	108.85	2170
1776284700	110.65	3.35	3.12	107	111.15	106.6	1594
1776198300	107.3	4.1	3.97	103.7	107.65	102.7	2859
1776111900	103.2	5.94	6.11	97.36	103.2	96.5	1545
1775852700	97.26	-2.24	-2.25	100.3	100.3	96.62	969
1775766300	99.5	-0.9	-0.90	100.5	101.45	98.66	587
1775679900	100.4	3.52	3.63	100.4	102.4	99.02	1064
1775593500	96.88	-1.5	-1.52	97.76	97.96	95.82	532