BHP Group Limited【BHP1】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	-2.27	-6.02601539687	37.67	37.795	34.924999	34487	36.0793066	DE
4	-2.7	-7.08661417323	38.1	40.35	34.924999	37932	37.94007085	DE
12	3.685	11.6191076778	31.715	40.35	31.1	34845	36.07443004	DE
26	9.405	36.180034622	25.995	40.35	25.555	58511	31.98565429	DE
52	15.2	75.2475247525	20.2	40.35	20.145	47223	28.70063734	DE
156	8.785	33.0077024234	26.615	40.35	18.18	39321	26.78994286	DE
260	8.785	33.0077024234	26.615	40.35	18.18	39321	26.78994286	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
1782419100	35.57	0.18	0.51	35.549999	36.19	35.2	53981
1782332700	35.39	-0.74	-2.05	35.95	36.275	35.135	41849
1782246300	36.13	-1.38	-3.68	36.75	36.845	35.755	23714
1782159900	37.51	0.81	2.19	37.11	37.795	36.645	26987
1781900700	36.705	-1.77	-4.61	37.67	37.795	36.47	26185
1781814300	38.479999	-0.9	-2.27	39.89	39.915	37.95	21923
1781727900	39.375	-0.42	-1.06	39.815	40.35	39.174999	52376
1781641500	39.795	0.19	0.47	39.915	40.35	39.4	96457
1781555100	39.61	0.63	1.62	39.5	39.96	39.415	45636
1781295900	38.979999	1.22	3.23	38.229999	39	37.6	30537
1781209500	37.76	1.91	5.33	36.765	37.985	36.75	25256
1781123100	35.85	-0.75	-2.04	36.119999	36.905	35.85	19750
1781036700	36.595	0.03	0.08	36.75	37.04	35.799999	24404
1780950300	36.565	0.88	2.47	36.22	36.765	35.865	29779
1780691100	35.685	-2.41	-6.31	37.72	37.88	35.6	52636
1780604700	38.09	-1.19	-3.03	38.744999	38.744999	37.71	40768
1780518300	39.28	-0.87	-2.17	40.145	40.145	39	30402
1780431900	40.15	1.09	2.78	39.19	40.235	38.655	36800
1780345500	39.065	1.31	3.46	38.42	39.205	38.005	54724
1780086300	37.76	0.16	0.44	38.1	38.369999	37.729999	24749
1779999900	37.595	0.02	0.05	36.945	38.015	36.795	28332
1779913500	37.575	0.45	1.20	37.44	37.725	36.75	17149
1779827100	37.13	0.13	0.35	37.075	37.34	36.74	32334
1779740700	37	0.52	1.44	36.9	37.195	36.9	7242
1779481500	36.475	-0.2	-0.53	36.78	36.795	35.905	14787
1779395100	36.67	0.91	2.53	36.13	36.755	35.7	15207
1779308700	35.765	0.63	1.81	35.075	36.049999	35.075	28058
1779222300	35.13	-1.08	-2.98	35.815	35.975	34.765	40415
1779135900	36.21	-0.01	-0.01	36.244999	36.655	35.795	28128
1778876700	36.215	-1.97	-5.16	37.51	37.51	35.94	38511
1778790300	38.185	-0.43	-1.13	38.315	38.795	37.78	23836
1778703900	38.619999	1.06	2.84	37.76	38.9	37.61	45853
1778617500	37.555	0.44	1.17	37.255	37.755	36.604999	35928
1778531100	37.119999	1.28	3.59	35.755	37.34	35.755	68191
1778271900	35.835	0.74	2.11	35.315	35.994999	35.299999	24272
1778185500	35.095	-0.7	-1.97	35.845	36.26	35.005	58665
1778099100	35.799999	1.95	5.75	34.505	35.799999	34.5	106805
1778012700	33.854999	0.53	1.59	33.325	33.945	33.325	14481
1777926300	33.325	-0.49	-1.45	33.604999	33.9	33.22	43065
1777580700	33.815	0.9	2.73	32.86	33.84	32.645	20761
1777494300	32.915	-0.38	-1.14	33.505	33.765	32.915	29377
1777407900	33.295	-0.75	-2.22	34.104999	34.295	33.185	30584
1777321500	34.049999	0.13	0.38	34.4	34.475	33.805	17753
1777062300	33.92	-0.1	-0.29	34.155	34.335	33.88	13457
1776975900	34.02	-0.28	-0.82	34.104999	34.5	33.645	24401
1776889500	34.299999	1.25	3.78	34.155	34.299999	33.83	26131
1776803100	33.049999	-0.61	-1.81	33.7	33.895	33.02	26437
1776716700	33.659999	-0.46	-1.35	33.979999	34.01	33.439999	32136
1776457500	34.119999	0.38	1.11	34.2	34.299999	33.534999	30067
1776371100	33.744999	-0.15	-0.44	33.86	34.045	33.5	35322
1776284700	33.895	0.4	1.19	33.905	33.985	33.43	21818
1776198300	33.494999	0.35	1.07	33.799999	33.95	33.25	39546
1776111900	33.14	0.54	1.64	32.68	33.33	32.53	27075
1775852700	32.604999	-0.39	-1.18	32.765	33.409999	32.354999	35373
1775766300	32.994999	0.01	0.03	32.88	33.2	32.53	19149
1775679900	32.985	1.48	4.68	32.85	33.494999	32.5	81761
1775593500	31.51	-0.08	-0.25	31.715	31.955	31.1	43850
1775161500	31.59	0.04	0.14	30.7	31.76	30.49	21583
1775075100	31.545	-0.01	-0.02	31.59	31.94	31.49	32621
1774988700	31.55	1.3	4.30	29.975	31.55	29.975	48810
1774902300	30.25	-0.15	-0.48	30.02	30.87	30.02	38881
1774646700	30.395	0.35	1.16	30.095	30.525	29.51	44897
1774560300	30.045	-0.39	-1.28	30.145	30.145	29.725	25573