Bluescope Steel Ltd【BH5】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	5.15463944096	19.399999	20.8	19.399999	83	20.76606058	DE
4	1.799999	9.67741397849	18.6	20.8	18	35	19.95289253	DE
12	4	24.3902453896	16.399999	20.8	15.7	175	18.21496049	DE
26	6.799999	49.9999926471	13.6	20.8	13.2	405	16.91975466	DE
52	6.999999	52.2387985075	13.4	20.8	11.1	359	15.5711433	DE
156	7.699999	60.6299133858	12.7	20.8	10.6	309	14.27234846	DE
260	7.699999	60.6299133858	12.7	20.8	10.6	309	14.27234846	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
1780691100	20.399999	-0.4	-1.92	20.399999	20.399999	20.399999	1
1780604700	20.8	0	0.00	20.8	20.8	20.8	0
1780518300	20.8	1.4	7.22	20.6	20.8	20.6	161
1780431900	19.399999	0	0.00	19.399999	19.399999	19.399999	0
1780345500	19.399999	0	0.00	19.399999	19.399999	19.399999	4
1780086300	19.399999	0	0.00	19.399999	19.399999	19.399999	0
1779999900	19.399999	1.4	7.78	19.1	19.399999	19.1	3
1779913500	18	0	0.00	18	18	18	0
1779827100	18	0	0.00	18	18	18	0
1779740700	18	0	0.00	18	18	18	0
1779481500	18	0	0.00	18	18	18	0
1779395100	18	0	0.00	18	18	18	0
1779308700	18	0	0.00	18	18	18	0
1779222300	18	0	0.00	18.3	18.3	18	5
1779135900	18	-0.6	-3.23	18	18	18	49
1778876700	18.6	0	0.00	18.6	18.6	18.6	3
1778790300	18.6	0	0.00	18.6	18.6	18.6	0
1778703900	18.6	0	0.00	18.6	18.6	18.6	0
1778617500	18.6	0	0.00	18.6	18.6	18.6	0
1778531100	18.6	0	0.00	18.6	18.6	18.6	0
1778271900	18.6	-0.3	-1.59	18.6	18.6	18.6	17
1778185500	18.899999	0.1	0.53	18.899999	18.899999	18.899999	100
1778099100	18.8	0.5	2.73	18.8	18.8	18.8	5
1778012700	18.3	0	0.00	18.3	18.3	18.3	0
1777926300	18.3	0.2	1.10	18.3	18.3	18.3	4
1777580700	18.1	-0.3	-1.63	18.1	18.1	18.1	10
1777494300	18.399999	-0.2	-1.08	18.399999	18.399999	18.399999	1
1777407900	18.6	0	0.00	18.6	18.6	18.6	2106
1777321500	18.6	0.9	5.08	18	18.6	18	885
1777062300	17.7	-0.2	-1.12	17.7	17.7	17.7	300
1776975900	17.899999	0	0.00	17.899999	17.899999	17.899999	3
1776889500	17.899999	0.1	0.56	17.899999	17.899999	17.899999	548
1776803100	17.8	0.5	2.89	17.8	17.8	17.8	2
1776716700	17.3	0	0.00	17.3	17.3	17.3	0
1776457500	17.3	0.1	0.58	17.3	17.3	17.3	41
1776371100	17.2	-0.2	-1.15	17.2	17.2	17.2	292
1776284700	17.399999	0.7	4.19	17.399999	17.399999	17.399999	25
1776198300	16.7	0	0.00	16.7	16.7	16.7	0
1776111900	16.7	0.3	1.83	16.7	16.7	16.7	1
1775852700	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1775766300	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1775679900	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1775593500	16.399999	0.7	4.46	16.399999	16.399999	16.399999	6
1775161500	15.7	-0.1	-0.63	15.7	15.7	15.7	60
1775075100	15.8	-0.5	-3.07	15.8	15.8	15.8	4
1774992300	16.3	0	0.00	16.3	16.3	16.3	0
1774905900	16.3	0	0.00	16.3	16.3	16.3	0
1774646700	16.3	0	0.00	16.3	16.3	16.3	0
1774560300	16.3	0	0.00	16.3	16.3	16.3	100
1774473900	16.3	0.1	0.62	16.6	16.6	16.3	4
1774387500	16.2	-0.3	-1.82	16.2	16.2	16.2	10
1774301100	16.5	0	0.00	16.5	16.5	16.5	0
1774041900	16.5	0.1	0.61	16.399999	16.5	16.399999	331
1773955500	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1773869100	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1773782700	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1773696300	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1773437100	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1773350700	16.399999	0.2	1.23	16.399999	16.399999	16.399999	40
1773264300	16.2	0.2	1.25	16.2	16.2	16.2	282
1773177900	16	0.1	0.63	16	16	16	392
1773091500	15.9	-0.6	-3.64	15.5	15.9	15.5	721
1772832300	16.5	0	0.00	16.5	16.5	16.5	302