Capital B【BC7】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	-0.0761	-14.2136720209	0.5354	0.5417999	0.465	24943	0.48170995	DE
4	-0.2041	-30.7657521857	0.6634	0.6908	0.465	10830	0.53196536	DE
12	-0.2917	-38.8415446072	0.751	0.806	0.465	13237	0.61931651	DE
26	-0.4227	-47.925170068	0.882	0.96	0.465	19813	0.70780231	DE
52	-3.1407	-87.2416666667	3.6	6.2	0.465	59473	2.4327855	DE
156	-3.1457	-87.2593619972	3.605	6.2	0.465	62609	2.50101387	DE
260	-3.1457	-87.2593619972	3.605	6.2	0.465	62609	2.50101387	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780691100	0.4693	-0.0307	-6.14	0.476	0.476	0.4691	5300
1780604700	0.5	0.0319	6.81	0.47	0.5023999	0.465	13066
1780518300	0.4681	-0.0164	-3.38	0.485	0.485	0.465	44423
1780431900	0.4845	-0.0467	-8.79	0.5	0.501	0.4779	63667
1780345500	0.5312	-0.0076	-1.41	0.5288	0.5312	0.5288	2000
1780086300	0.5387999	0.0099999	1.89	0.5354	0.5417999	0.5302	1559
1779999900	0.5288	-0.04	-7.03	0.545	0.545	0.5262	32374
1779913500	0.5688	-0.0082	-1.42	0.5688	0.5688	0.5688	1250
1779827100	0.5769999	-0.012	-2.04	0.5754	0.5769999	0.5719999	2436
1779740700	0.589	-0.0014	-0.24	0.601	0.601	0.589	2000
1779481500	0.5904	-0.0346	-5.54	0.6116	0.6116	0.59	1612
1779395100	0.625	0.0052	0.84	0.6173999	0.625	0.6173999	3202
1779308700	0.6198	0.003	0.49	0.5956	0.6298	0.5956	5928
1779222300	0.6168	0.0076	1.25	0.6064	0.6168	0.6064	3001
1779135900	0.6092	-0.0478	-7.28	0.6302	0.6302	0.6092	12553
1778876700	0.657	-0.0122	-1.82	0.6612	0.6612	0.657	1600
1778790300	0.6692	0.0218	3.37	0.6418	0.67	0.6418	3016
1778703900	0.6474	-0.0062	-0.95	0.654	0.66	0.6474	3000
1778617500	0.6535999	-0.031	-4.53	0.6535999	0.6535999	0.6535999	500
1778531100	0.6846	0.0316	4.84	0.6696	0.6908	0.6696	18724
1778271900	0.653	-0.0132	-1.98	0.6634	0.664	0.653	697
1778185500	0.6662	-0.0192	-2.80	0.6856	0.6914	0.6522	17641
1778099100	0.6854	0.0256	3.88	0.6988	0.714	0.6724	46304
1778012700	0.6598	0.0296	4.70	0.615	0.663	0.615	31785
1777926300	0.6302	0.0402	6.81	0.6166	0.6302	0.6102	4474
1777580700	0.59	-0.0462	-7.26	0.62	0.62	0.59	1400
1777494300	0.6362	-0.0012	-0.19	0.636	0.6362	0.636	2300
1777407900	0.6374	-0.0274	-4.12	0.6618	0.6618	0.6374	5094
1777321500	0.6647999	-0.0124	-1.83	0.6647999	0.6899999	0.6647999	36221
1777062300	0.6772	0.012	1.80	0.6554	0.6772	0.6554	947
1776975900	0.6652	-0.0242	-3.51	0.6736	0.6778	0.6652	9572
1776889500	0.6894	0.011	1.62	0.6758	0.6959999	0.6758	30089
1776803100	0.6784	-0.0292	-4.13	0.6784	0.6784	0.6784	1700
1776716700	0.7076	-0.0114	-1.59	0.7156	0.7156	0.6952	13515
1776457500	0.719	0.0388	5.70	0.6864	0.7234	0.6864	4943
1776371100	0.6802	-0.0048	-0.70	0.6912	0.6912	0.6802	10231
1776284700	0.685	0.0098	1.45	0.6732	0.685	0.6584	66202
1776198300	0.6752	0.0446	7.07	0.638	0.6836	0.638	5162
1776111900	0.6306	0.0018	0.29	0.608	0.6306	0.608	2972
1775852700	0.6288	0	0.00	0.6288	0.6288	0.6288	0
1775766300	0.6288	0	0.00	0.6288	0.6288	0.6288	0
1775679900	0.6288	0.0304	5.08	0.6248	0.6458	0.6248	22750
1775593500	0.5984	-0.0166	-2.70	0.598	0.5984	0.598	2500
1775161500	0.615	-0.01	-1.60	0.602	0.615	0.597	25232
1775075100	0.625	0.028	4.69	0.624	0.625	0.622	3785
1774988700	0.597	-0.009	-1.49	0.592	0.598	0.5739999	7780
1774902300	0.606	0.0370001	6.50	0.5809999	0.606	0.5809999	9760
1774646700	0.5689999	0	0.00	0.5639999	0.5689999	0.5629999	14704
1774560300	0.5689999	-0.031	-5.17	0.59	0.59	0.5689999	7916
1774473900	0.6	0.0210001	3.63	0.591	0.601	0.59	23000
1774387500	0.5789999	-0.04	-6.46	0.593	0.593	0.5789999	7519
1774301100	0.619	0.0390001	6.72	0.5819999	0.623	0.5819999	13239
1774041900	0.5799999	-0.029	-4.76	0.608	0.608	0.5799999	8059
1773955500	0.609	-0.021	-3.33	0.612	0.622	0.597	8421
1773869100	0.63	-0.109	-14.75	0.731	0.735	0.623	34412
1773782700	0.739	-0.027	-3.52	0.759	0.759	0.739	16999
1773696300	0.766	-0.024	-3.04	0.769	0.783	0.744	5295
1773437100	0.79	0.045	6.04	0.751	0.806	0.751	9497
1773350700	0.745	-0.05	-6.29	0.772	0.781	0.745	101271
1773264300	0.795	-0.035	-4.22	0.81	0.81	0.789	25861
1773177900	0.83	0.035	4.40	0.85	0.85	0.83	450
1773091500	0.795	0.034	4.47	0.749	0.806	0.749	29074
1772832300	0.761	-0.04	-4.99	0.8	0.807	0.761	13216