Bannerman Energy Ltd【BH6】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	0.3045	16.5534112531	1.8395	2.1789999	1.8205	2670	1.97745216	DE
4	0.034	1.61137440758	2.11	2.339	1.8205	11147	2.11855083	DE
12	-0.061	-2.7664399093	2.205	2.889	1.8205	10168	2.30310068	DE
26	0.484	29.156626506	1.66	3.005	1.66	9739	2.34722771	DE
52	0.232	12.1338912134	1.912	3.005	1.282	8642	2.1199602	DE
156	0.786	57.8792341679	1.358	3.005	0.974	9058	1.90148021	DE
260	0.786	57.8792341679	1.358	3.005	0.974	9058	1.90148021	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
1781727900	2.1789999	0.04	1.87	2.1789999	2.1789999	2.11	69
1781641500	2.1389999	0.04	1.81	2.14	2.14	2.0699999	80
1781555100	2.101	0.2	10.55	2.073	2.1509999	2.073	2875
1781295900	1.9005	-0.04	-2.24	1.9395	1.9395	1.9005	843
1781209500	1.944	0.03	1.43	1.8395	1.944	1.8205	9481
1781123100	1.9165	-0.11	-5.26	1.9315	1.939	1.876	9387
1781036700	2.023	-0.12	-5.51	2.079	2.079	1.98	24361
1780950300	2.141	0.03	1.33	2.1789999	2.1789999	2.11	13048
1780691100	2.113	-0.16	-6.83	2.217	2.249	2.113	19460
1780604700	2.2679999	0.13	6.13	2.196	2.2679999	2.196	552
1780518300	2.137	-0.09	-4.13	2.339	2.339	2.137	19170
1780431900	2.229	0.03	1.27	2.121	2.229	2.101	12661
1780345500	2.201	0.02	0.92	2.239	2.239	2.181	2039
1780086300	2.181	-0.05	-2.42	2.227	2.232	2.181	1030
1779999900	2.235	0.02	1.04	2.2	2.235	2.1549999	14554
1779913500	2.212	-0.04	-1.65	2.279	2.2799999	2.211	6590
1779827100	2.249	-0.04	-1.75	2.237	2.249	2.181	7423
1779740700	2.289	0.05	2.32	2.337	2.337	2.253	12172
1779481500	2.237	0.17	8.07	2.1869999	2.258	2.1869999	10550
1779395100	2.0699999	-0.11	-4.96	2.11	2.119	2.001	56589
1779308700	2.178	-0.06	-2.51	2.133	2.178	2.108	8719
1779222300	2.234	-0.09	-3.96	2.309	2.309	2.229	953
1779135900	2.326	-0.02	-0.64	2.3239999	2.331	2.251	3069
1778876700	2.341	-0.12	-4.80	2.4169999	2.419	2.341	3804
1778790300	2.459	-0.04	-1.68	2.471	2.471	2.407	6314
1778703900	2.501	-0.05	-2.11	2.498	2.5099999	2.498	4145
1778617500	2.555	-0.12	-4.63	2.584	2.6309999	2.5099999	3221
1778531100	2.6789999	0.26	10.70	2.5699999	2.6789999	2.569	8945
1778271900	2.42	-0.06	-2.54	2.48	2.492	2.4009999	19847
1778185500	2.483	-0.02	-0.64	2.579	2.579	2.483	8122
1778099100	2.499	-0	-0.04	2.43	2.499	2.361	15710
1778012700	2.5	-0.01	-0.20	2.487	2.5	2.4209999	2100
1777926300	2.505	-0.02	-0.60	2.519	2.519	2.466	2139
1777580700	2.52	-0.08	-3.08	2.479	2.52	2.46	7153
1777494300	2.6	-0.13	-4.62	2.695	2.695	2.6	5182
1777407900	2.726	0.02	0.59	2.724	2.726	2.6509999	2332
1777321500	2.71	0.03	1.08	2.692	2.71	2.691	2406
1777062300	2.681	-0.2	-6.81	2.748	2.749	2.681	244
1776975900	2.8769999	0.19	7.23	2.857	2.8889999	2.81	15144
1776889500	2.6829999	0.07	2.68	2.638	2.6829999	2.599	20921
1776803100	2.613	-0.14	-4.95	2.753	2.753	2.613	10624
1776716700	2.749	-0.02	-0.69	2.661	2.749	2.66	4813
1776457500	2.7679999	0.05	1.80	2.6789999	2.77	2.678	1118
1776371100	2.719	0.16	6.29	2.581	2.719	2.581	21145
1776284700	2.5579999	0.15	6.14	2.481	2.567	2.481	10760
1776198300	2.41	0.16	7.25	2.439	2.479	2.4009999	23794
1776111900	2.247	-0.06	-2.73	2.262	2.262	2.19	8532
1775852700	2.31	-0.02	-0.99	2.337	2.339	2.309	11745
1775766300	2.333	-0.05	-2.18	2.333	2.333	2.333	98
1775679900	2.3849999	0.17	7.92	2.356	2.459	2.354	16063
1775593500	2.21	-0.02	-0.90	2.227	2.227	2.157	11157
1775161500	2.23	-0.07	-3.04	2.215	2.23	2.18	10887
1775075100	2.2999999	0.08	3.60	2.31	2.365	2.285	12246
1774988700	2.22	0.12	5.71	2.1749999	2.22	2.125	18799
1774902300	2.1	0	0.00	2.145	2.145	2.1	4474
1774646700	2.1	-0.01	-0.24	2.055	2.1	2	22079
1774560300	2.105	-0.15	-6.65	2.205	2.205	2.105	27846
1774473900	2.255	0.29	14.47	2.245	2.37	2.235	17737
1774387500	1.97	-0.13	-5.97	2.065	2.065	1.97	12716
1774301100	2.095	-0.09	-3.90	2	2.095	1.9	31747
1774041900	2.18	0.05	2.35	2.2	2.2	2.18	683
1773955500	2.13	-0.11	-4.70	2.23	2.23	2.13	18570
1773869100	2.235	-0.01	-0.45	2.235	2.235	2.235	5100