Ball Corp【BL8】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	4.21	9.34932267377	45.03	48.18	45.03	246	46.89422764	DE
4	0.4	0.819000819001	48.84	49.35	45.03	247	47.13063612	DE
12	-1.54	-3.03269003545	50.78	54.94	45.03	197	49.80613798	DE
26	5.4	12.3175182482	43.84	57.66	43.19	276	49.73250698	DE
52	1.39	2.90491118077	47.85	57.66	39.53	273	46.52891903	DE
156	-0.9	-1.7949740726	50.14	66.34	39.53	255	51.49498424	DE
260	-19.12	-27.9695728496	68.36	86.2	39.53	189	52.66118403	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
1781295900	48.18	0	0.00	48.18	48.18	48.18	0
1781209500	48.18	1.47	3.15	48.18	48.18	48.18	500
1781123100	46.71	0	0.00	46.71	46.71	46.71	0
1781036700	46.71	1.48	3.27	46.61	46.71	46.61	120
1780950300	45.23	0.2	0.44	46.18	46.18	45.23	289
1780691100	45.03	-0.9	-1.96	45.03	45.03	45.03	75
1780604700	45.93	0	0.00	45.93	45.93	45.93	0
1780518300	45.93	-0.6	-1.29	46.2	46.4	45.93	389
1780431900	46.53	0	0.00	46.53	46.53	46.53	0
1780345500	46.53	-1.69	-3.50	47.1	47.32	46.47	1161
1780086300	48.22	0	0.00	48.22	48.22	48.22	0
1779999900	48.22	0	0.00	48.22	48.22	48.22	0
1779913500	48.22	-0.38	-0.78	48.22	48.22	48.22	13
1779827100	48.6	-0.04	-0.08	48.5	48.6	48.5	484
1779740700	48.64	0.27	0.56	49.31	49.35	48.6	9
1779481500	48.37	-0.37	-0.76	49.01	49.01	47.94	54
1779395100	48.74	1.47	3.11	48.95	48.95	48.74	236
1779308700	47.27	-0.32	-0.67	47.19	47.27	47.19	122
1779222300	47.59	-0.39	-0.81	47.59	47.59	47.59	2
1779135900	47.98	0.4	0.84	47.48	47.98	47.48	196
1778876700	47.58	-1.17	-2.40	48.84	48.85	47.58	60
1778790300	48.75	0.05	0.10	48.2	48.75	48.2	34
1778703900	48.7	-0.43	-0.88	48.93	48.93	48.7	121
1778617500	49.13	0.26	0.53	48.71	49.13	48.71	21
1778531100	48.87	-0.54	-1.09	49.99	50	48.87	236
1778271900	49.41	-0.5	-1.00	49.41	49.41	49.41	1
1778185500	49.91	0.58	1.18	50.64	50.64	49.79	1115
1778099100	49.33	-2.57	-4.95	48.85	49.33	48.62	181
1778012700	51.9	0	0.00	51.9	51.9	51.9	0
1777926300	51.9	-0.42	-0.80	52.68	52.68	51.9	4
1777580700	52.32	0	0.00	52.32	52.32	52.32	0
1777494300	52.32	0	0.00	52.32	52.32	52.32	0
1777407900	52.32	-0.18	-0.34	51.98	52.32	51.98	102
1777321500	52.5	-1	-1.87	52.54	52.54	52.36	43
1777062300	53.5	-0.8	-1.47	53.5	53.5	53.5	34
1776975900	54.3	0.4	0.74	52.86	54.78	52.86	64
1776889500	53.9	-0.96	-1.75	53.88	53.9	53.88	913
1776803100	54.86	-0.04	-0.07	54.86	54.86	54.86	137
1776716700	54.9	1.22	2.27	54.94	54.94	54.9	99
1776457500	53.68	0	0.00	53.68	53.68	53.68	0
1776371100	53.68	0.54	1.02	52.9	53.68	52.9	43
1776284700	53.14	-0.72	-1.34	54.26	54.26	53.14	306
1776198300	53.86	0.76	1.43	53.86	53.86	53.86	1
1776111900	53.1	-0.84	-1.56	53.1	53.1	53.1	1
1775852700	53.94	1.3	2.47	54.12	54.12	53.94	232
1775766300	52.64	0	0.00	52.64	52.64	52.64	0
1775679900	52.64	1.14	2.21	52.64	52.64	52.64	3
1775593500	51.5	-0.62	-1.19	52.14	52.14	51.42	14
1775161500	52.12	0	0.00	52.12	52.12	52.12	0
1775075100	52.12	1.36	2.68	51.68	52.12	51.46	35
1774988700	50.76	-0.26	-0.51	50.76	50.76	50.76	22
1774902300	51.02	-0.92	-1.77	51.5	52.12	51.02	407
1774646700	51.94	-0.3	-0.57	51.92	51.94	51.92	51
1774560300	52.24	0	0.00	52.24	52.24	52.24	0
1774473900	52.24	2.18	4.35	51.36	52.5	51.36	635
1774387500	50.06	-0.8	-1.57	50.08	50.08	50.06	21
1774301100	50.86	1.73	3.52	48.92	50.86	48.91	188
1774041900	49.13	-2.15	-4.19	50.78	50.78	49.13	97
1773955500	51.28	-1.66	-3.14	52.04	52.04	51.28	243
1773869100	52.94	-0.76	-1.42	52.94	52.94	52.94	137
1773782700	53.7	-0.12	-0.22	53.7	53.7	53.7	2
1773696300	53.82	0.28	0.52	54.78	54.78	53.82	243