Black Hills Corporation【BHI】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	0.65	1.04	62.5	63	60.05	26	61.71356589	DE
4	-0.65	-1.01880877743	63.8	64.65	60.05	57	63.33212628	DE
12	0.91	1.46208226221	62.24	66.5	57.94	101	62.68470165	DE
26	3.33	5.5667001003	59.82	66.5	57.3	137	61.67226904	DE
52	12.45	24.5562130178	50.7	66.5	47.5	185	55.48281196	DE
156	12.15	23.8235294118	51	66.5	44.6	192	53.10512979	DE
260	12.15	23.8235294118	51	66.5	44.6	192	53.10512979	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
1780691100	62.65	1.05	1.70	62.1	62.65	62.1	23
1780604700	61.6	0.3	0.49	62.05	62.05	61.6	45
1780518300	61.3	1.25	2.08	62.2	62.2	61.3	31
1780431900	60.05	-1.8	-2.91	60.6	60.6	60.05	3
1780345500	61.85	-0.7	-1.12	62.8	62.8	61.85	27
1780086300	62.55	-1.25	-1.96	62.5	63	62.5	23
1779999900	63.8	-0.35	-0.55	63.8	63.8	63.8	20
1779913500	64.15	-0.4	-0.62	64.15	64.15	64.15	31
1779827100	64.55	-0.1	-0.15	63.95	64.55	63.9	104
1779740700	64.65	0.8	1.25	64.65	64.65	64.65	2
1779481500	63.85	0.4	0.63	63.85	63.85	63.85	48
1779395100	63.45	0	0.00	63.45	63.45	63.45	0
1779308700	63.45	0.25	0.40	63	63.65	63	122
1779222300	63.2	-0.4	-0.63	63.25	63.25	63.2	72
1779135900	63.6	0.1	0.16	61.9	63.75	61.9	104
1778876700	63.5	-0.2	-0.31	63.45	63.75	63.45	48
1778790300	63.7	0.55	0.87	63.7	63.7	63.7	23
1778703900	63.15	0.25	0.40	63.15	63.15	63.15	16
1778617500	62.9	-0.25	-0.40	62.9	62.9	62.9	32
1778531100	63.15	-0.9	-1.41	63.6	63.6	63.15	274
1778271900	64.05	0.1	0.16	63.8	64.05	63.8	52
1778185500	63.95	0.25	0.39	63.3	64	63.3	52
1778099100	63.7	0	0.00	63.7	63.7	63.7	0
1778012700	63.7	-0.6	-0.93	63.95	64.55	63.7	300
1777926300	64.3	0.3	0.47	64.7	64.7	64.05	237
1777580700	64	0	0.00	64	64	64	0
1777494300	64	0	0.00	64	64	64	0
1777407900	64	0.1	0.16	64	64	64	1
1777321500	63.9	0.9	1.43	64	64.349999	63.8	92
1777062300	63	0	0.00	63	63	63	0
1776975900	63	1.2	1.94	61.3	63	61.3	903
1776889500	61.8	-2.85	-4.41	63	63	61.8	55
1776803100	64.65	0	0.00	64.65	64.65	64.65	0
1776716700	64.65	0.4	0.62	64.55	64.65	64.55	21
1776457500	64.25	-0.95	-1.46	65.05	66.5	64.25	569
1776371100	65.2	-0.3	-0.46	64.7	65.2	64.55	77
1776284700	65.5	4.25	6.94	64.65	65.5	64.65	7
1776198300	61.25	-1.7	-2.70	61.6	61.6	61.1	104
1776111900	62.95	0	0.00	62.95	62.95	62.95	0
1775852700	62.95	-0.05	-0.08	62.95	62.95	62.95	1
1775766300	63	0	0.00	63	63	63	0
1775679900	63	0	0.00	63	63	63	25
1775593500	63	1.94	3.18	62.05	63	62.05	8
1775161500	61.06	0.88	1.46	60.2	61.06	60.2	116
1775075100	60.18	-0.34	-0.56	60.54	60.54	60.18	19
1774988700	60.52	-0.4	-0.66	61.08	61.08	60.52	115
1774902300	60.92	1.3	2.18	60.92	60.92	60.92	10
1774646700	59.62	-0.1	-0.17	59.28	59.62	59.28	46
1774560300	59.72	-0.08	-0.13	59.72	59.72	59.72	317
1774473900	59.8	-0.56	-0.93	59.6	59.8	59.04	95
1774387500	60.36	0.5	0.84	58.5	60.36	58.5	16
1774301100	59.86	1.46	2.50	58.04	59.86	57.94	205
1774041900	58.4	-4.04	-6.47	59.64	59.84	58.4	94
1773955500	62.44	-0.58	-0.92	62.44	62.44	62.44	10
1773869100	63.02	0	0.00	63.02	63.02	63.02	0
1773782700	63.02	-0.58	-0.91	62.14	63.02	62.14	95
1773696300	63.6	1.36	2.19	63.38	64.019999	62.96	93
1773437100	62.24	0.58	0.94	62.24	62.24	62.24	100
1773350700	61.66	-0.16	-0.26	60.7	61.66	60.7	104
1773264300	61.82	0	0.00	61.82	61.82	61.82	0
1773177900	61.82	-0.2	-0.32	62.76	62.76	61.78	837
1773091500	62.02	-0.82	-1.30	63.06	63.06	62.02	124