Boise Cascade LLC【BC0】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	-1.65	-2.71158586689	60.85	60.85	59.2	46	60.29565217	DE
4	-2.55	-4.12955465587	61.75	61.75	56.1	119	57.87882725	DE
12	-2.58	-4.17610877307	61.78	71.599999	56.1	83	60.34697935	DE
26	-2.18	-3.55164548713	61.38	76.38	56.1	85	66.58176888	DE
52	-17.119999	-22.4318648117	76.319999	79.36	56.1	66	67.31452126	DE
156	-42.4	-41.7322834646	101.6	146.1	56.1	59	97.68353592	DE
260	-42.4	-41.7322834646	101.6	146.1	56.1	59	97.68353592	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
1780604700	59.9	0	0.00	59.9	59.9	59.9	0
1780518300	59.9	0	0.00	59.9	59.9	59.9	0
1780431900	59.9	0	0.00	59.9	59.9	59.9	0
1780345500	59.9	-0.4	-0.66	59.9	59.9	59.9	1
1780086300	60.3	0	0.00	60.85	60.85	60.3	91
1779999900	60.3	1.5	2.55	60.3	60.3	60.3	53
1779913500	58.8	0	0.00	58.8	58.8	58.8	0
1779827100	58.8	1.2	2.08	58.25	58.8	58.25	231
1779740700	57.6	0	0.00	57.6	57.6	57.6	0
1779481500	57.6	1.5	2.67	57.6	57.6	57.6	519
1779395100	56.1	0	0.00	56.1	56.1	56.1	0
1779308700	56.1	0	0.00	56.1	56.1	56.1	0
1779222300	56.1	-0.5	-0.88	57.8	57.8	56.1	10
1779135900	56.6	-2.8	-4.71	56.6	56.6	56.6	100
1778876700	59.4	0.7	1.19	59.7	59.7	59.4	125
1778790300	58.7	2.5	4.45	58.7	58.7	58.7	8
1778703900	56.2	-1.6	-2.77	57.25	57.25	56.2	282
1778617500	57.8	-3.95	-6.40	57.8	57.8	57.8	3
1778531100	61.75	0	0.00	61.75	61.75	61.75	0
1778271900	61.75	-1.8	-2.83	61.75	61.75	61.75	1
1778185500	63.55	-0.3	-0.47	63.55	63.55	63.55	1
1778099100	63.85	0	0.00	63.85	63.85	63.85	0
1778012700	63.85	-3.1	-4.63	63.85	63.85	63.85	1
1777926300	66.95	-4.2	-5.90	66.95	66.95	66.95	1
1777580700	71.15	0	0.00	71.15	71.15	71.15	0
1777494300	71.15	0	0.00	71.15	71.15	71.15	0
1777407900	71.15	0	0.00	71.15	71.15	71.15	0
1777321500	71.15	-0.45	-0.63	71.15	71.15	71.15	25
1777062300	71.599999	0	0.00	71.599999	71.599999	71.599999	0
1776975900	71.599999	3.45	5.06	71.599999	71.599999	71.599999	1
1776889500	68.15	0	0.00	68.15	68.15	68.15	0
1776803100	68.15	0	0.00	68.15	68.15	68.15	0
1776716700	68.15	0	0.00	68.15	68.15	68.15	0
1776457500	68.15	1.45	2.17	68.15	68.15	68.15	180
1776371100	66.7	-0.55	-0.82	66.7	66.7	66.7	1
1776284700	67.25	1.11	1.68	69.599999	69.599999	67.25	226
1776198300	66.14	0	0.00	66.14	66.14	66.14	0
1776111900	66.14	0	0.00	66.14	66.14	66.14	0
1775852700	66.14	0	0.00	66.14	66.14	66.14	0
1775766300	66.14	0	0.00	66.14	66.14	66.14	0
1775679900	66.14	0	0.00	66.14	66.14	66.14	0
1775593500	66.14	0	0.00	66.14	66.14	66.14	0
1775161500	66.14	0	0.00	66.14	66.14	66.14	0
1775075100	66.14	4.54	7.37	66.14	66.14	66.14	1
1774992300	61.6	0	0.00	61.6	61.6	61.6	0
1774905900	61.6	0	0.00	61.6	61.6	61.6	0
1774646700	61.6	0	0.00	61.6	61.6	61.6	0
1774560300	61.6	0	0.00	61.6	61.6	61.6	0
1774473900	61.6	0	0.00	61.6	61.6	61.6	0
1774387500	61.6	2.24	3.77	62.18	62.18	61.6	143
1774301100	59.36	0	0.00	59.36	59.36	59.36	0
1774041900	59.36	-0.44	-0.74	59.8	59.8	59.36	49
1773955500	59.8	-4.12	-6.45	60.06	60.06	59.8	111
1773869100	63.92	0.8	1.27	63.28	63.92	63.28	2
1773782700	63.12	0.54	0.86	61.88	63.12	61.88	51
1773696300	62.58	-0.22	-0.35	61.78	62.58	61.78	11
1773437100	62.8	0	0.00	62.8	62.8	62.8	0
1773350700	62.8	0	0.00	62.8	62.8	62.8	0
1773264300	62.8	-0.08	-0.13	62.8	62.8	62.8	60
1773177900	62.88	0	0.00	62.88	62.88	62.88	0
1773091500	62.88	-1.36	-2.12	62.88	62.88	62.88	50
1772832300	64.239999	-3.24	-4.80	64.739999	64.739999	64.239999	6
1772745900	67.48	-0.42	-0.62	66.86	67.48	66.86	20