Bank of Nova Scotia【BKN】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	1.13	1.64291945333	68.78	70.52	66.73	2289	68.90496358	DE
4	3.47	5.22275737508	66.44	70.52	65.18	1993	67.78932945	DE
12	9.12	15.0024675111	60.79	70.52	58.01	2634	63.75153473	DE
26	9.55	15.8217362492	60.36	70.52	58.01	3703	63.2998802	DE
52	22.97	48.9348103963	46.94	70.52	46	3975	57.36172307	DE
156	26.035	59.339031339	43.875	70.52	37.655	5499	48.13503555	DE
260	26.035	59.339031339	43.875	70.52	37.655	5499	48.13503555	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	69.9	-0.09	-0.13	69.86	70.52	68.8	4876
1780604700	69.989999	0.9	1.30	68.93	70.209999	68.93	1799
1780518300	69.09	-0.07	-0.10	69.17	69.599999	68.91	1466
1780431900	69.16	1.36	2.01	67.489999	69.31	66.73	4290
1780345500	67.8	-0.45	-0.66	68.97	69.25	67.39	1713
1780086300	68.25	0	0.00	68.78	68.78	67.89	2175
1779999900	68.25	-0.81	-1.17	69.48	69.48	67.73	1781
1779913500	69.06	0.06	0.09	68.959999	70	67.84	2693
1779827100	69	0.02	0.03	68.8	69.3	68.64	2483
1779740700	68.98	0.17	0.25	68.88	69.31	68.79	822
1779481500	68.81	0.15	0.22	68.43	68.959999	68.3	1808
1779395100	68.66	0.83	1.22	67.97	68.66	67.73	2391
1779308700	67.83	1.3	1.95	66.76	67.83	66.3	3188
1779222300	66.53	0.35	0.53	66.099999	66.68	66.099999	981
1779135900	66.18	0.08	0.12	65.489999	66.519999	65.489999	3262
1778876700	66.099999	-0.02	-0.03	66.29	66.36	65.66	904
1778790300	66.12	0.64	0.98	65.39	66.12	65.3	1255
1778703900	65.48	-0.04	-0.06	66.03	66.34	65.48	1379
1778617500	65.519999	0.2	0.31	65.66	65.66	65.18	1206
1778531100	65.319998	-0.54	-0.82	65.989999	66.09	65.319998	1440
1778271900	65.86	-0.66	-0.99	66.44	66.65	65.83	2833
1778185500	66.519999	-0.34	-0.51	66.7	66.83	66.26	3285
1778099100	66.86	1.37	2.09	65.59	66.989999	65.29	2165
1778012700	65.489999	-0.15	-0.23	65.459998	65.84	65.39	2567
1777926300	65.64	-0.57	-0.86	66.37	66.72	65.349999	3271
1777580700	66.209998	1.12	1.72	64.64	66.209998	64.269999	5738
1777494300	65.09	-0.45	-0.69	65.54	65.84	65	2016
1777407900	65.54	0.54	0.83	65.11	65.69	65.11	1434
1777321500	65	0.49	0.76	64.58	65.17	64.22	2688
1777062300	64.51	0.47	0.73	63.93	64.58	63.82	2240
1776975900	64.04	-0.58	-0.90	63.67	64.39	63.31	3237
1776889500	64.62	-0.27	-0.42	65.04	65.17	64.62	862
1776803100	64.89	-0.25	-0.38	65.16	65.5	64.89	3785
1776716700	65.14	0.16	0.25	64.79	65.5	64.51	2687
1776457500	64.98	1.48	2.33	63.97	65.099999	63.65	4949
1776371100	63.5	-0.45	-0.70	63.99	64.239999	63.5	1075
1776284700	63.95	0.87	1.38	62.95	63.95	62.95	1479
1776198300	63.08	0.33	0.53	62.77	63.14	62.4	1550
1776111900	62.75	0.47	0.75	61.8	62.75	61.72	3797
1775852700	62.28	0.87	1.42	61.53	62.28	61.34	1434
1775766300	61.41	0.54	0.89	61.22	61.67	61.03	1565
1775679900	60.87	0.64	1.06	61.31	62.02	60.46	3915
1775593500	60.23	-0.59	-0.97	61.99	61.99	59.79	3481
1775161500	60.82	0.27	0.45	60.35	60.82	60.03	1531
1775075100	60.55	0.72	1.20	60.17	60.75	59.9	3063
1774988700	59.83	1.21	2.06	59.36	59.85	58.98	1335
1774902300	58.62	-0.29	-0.49	59.08	59.59	58.49	1746
1774646700	58.91	-0.51	-0.86	59.88	59.88	58.82	1418
1774560300	59.42	-1.21	-2.00	60.45	60.45	59.42	2030
1774473900	60.63	0.84	1.40	60.1	60.64	59.9	1675
1774387500	59.79	0.08	0.13	59.72	60.06	59.15	3015
1774301100	59.71	0.65	1.10	58.78	59.81	58.01	5151
1774041900	59.06	-0.18	-0.30	59.52	59.66	58.54	2737
1773955500	59.24	-1.57	-2.58	60.81	61.26	59.06	11661
1773869100	60.81	-0.19	-0.31	61.35	61.49	60.81	1209
1773782700	61	0.12	0.20	60.64	61.62	60.59	2835
1773696300	60.88	0.28	0.46	60.36	61.01	59.5	7675
1773437100	60.6	-0.03	-0.05	60.79	61.08	60.16	3984
1773350700	60.63	-1.09	-1.77	61.32	61.51	60.57	6116
1773264300	61.72	0.02	0.03	61.73	62.09	61.31	4206
1773177900	61.7	0.57	0.93	60.93	62.24	60.93	2879
1773091500	61.13	-1.03	-1.66	61.52	61.62	60.53	10796