Balchem Corp【BL9B】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	6.6	4.92905153099	133.9	141.19999	133.9	8	138.17272727	DE
4	1	0.716845878136	139.5	142.4	131.6	11	136.95612826	DE
12	0.7	0.500715307582	139.8	152.69999	131.6	15	142.95279634	DE
26	12.5	9.765625	128	158.69999	128	31	142.1953329	DE
52	-5.9	-4.03005464481	146.4	158.69999	120.3	41	136.48556407	DE
156	9.2	7.00685453161	131.3	176	105	59	143.84689574	DE
260	9.2	7.00685453161	131.3	176	105	59	143.84689574	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
1781036700	139.1	1.1	0.80	136.8	139.1	136.8	14
1780950300	138	-0.9	-0.65	141.19999	141.19999	138	2
1780691100	138.9	5	3.73	137.9	138.9	137.9	12
1780604700	133.9	-2.3	-1.69	133.9	133.9	133.9	5
1780518300	136.19999	0	0.00	136.19999	136.19999	136.19999	0
1780431900	136.19999	2.2	1.64	131.6	136.19999	131.6	8
1780345500	134	-1	-0.74	136.6	137.19999	134	17
1780086300	135	-4.8	-3.43	135.1	135.1	135	17
1779999900	139.8	0	0.00	139.8	139.8	139.8	0
1779913500	139.8	0.2	0.14	139.8	139.8	139.8	17
1779827100	139.6	-2.8	-1.97	139.6	139.6	139.6	15
1779740700	142.4	2.9	2.08	142.4	142.4	142.4	1
1779481500	139.5	0	0.00	139.5	139.5	139.5	0
1779395100	139.5	0	0.00	139.5	139.5	139.5	0
1779308700	139.5	0	0.00	139.5	139.5	139.5	0
1779222300	139.5	6.4	4.81	134.6	139.5	134.6	2
1779135900	133.1	-7.1	-5.06	133.1	133.1	133.1	26
1778876700	140.19999	0.7	0.50	140.3	140.3	140.19999	4
1778790300	139.5	3.3	2.42	139.5	139.5	139.5	15
1778703900	136.19999	0	0.00	136.19999	136.19999	136.19999	0
1778617500	136.19999	0	0.00	136.19999	136.19999	136.19999	0
1778531100	136.19999	0	0.00	136.19999	136.19999	136.19999	0
1778271900	136.19999	-3.3	-2.37	133.69999	136.19999	133.69999	9
1778185500	139.5	3.2	2.35	139.5	139.5	139.5	1
1778099100	136.3	-0.3	-0.22	136.6	136.6	136.3	2
1778012700	136.6	-1.3	-0.94	141.6	141.69999	136.6	5
1777926300	137.9	0.2	0.15	137.9	137.9	137.9	1
1777580700	137.69999	-10.6	-7.15	144	144.3	137.69999	73
1777494300	148.3	0	0.00	148.3	148.3	148.3	0
1777407900	148.3	0	0.00	148.3	148.3	148.3	0
1777321500	148.3	-1.8	-1.20	150.69999	150.69999	148.3	23
1777062300	150.1	0	0.00	150.1	150.1	150.1	0
1776975900	150.1	0	0.00	150.1	150.1	150.1	0
1776889500	150.1	0	0.00	150.1	150.1	150.1	0
1776803100	150.1	0	0.00	150.1	150.1	150.1	0
1776716700	150.1	-1.3	-0.86	150.1	150.1	150.1	6
1776457500	151.4	1.7	1.14	151.4	151.4	151.4	21
1776371100	149.69999	3.1	2.11	145.69999	149.69999	145.69999	11
1776284700	146.6	-5.8	-3.81	151.4	151.8	146.6	17
1776198300	152.4	5.3	3.60	152.69999	152.69999	152.4	25
1776111900	147.1	0	0.00	147.1	147.1	147.1	0
1775852700	147.1	-4.3	-2.84	147.1	147.1	147.1	1
1775766300	151.4	1.8	1.20	151.4	151.4	151.4	13
1775679900	149.6	0	0.00	149.6	149.6	149.6	0
1775593500	149.6	5.1	3.53	149	149.6	149	2
1775161500	144.5	-4.8	-3.22	150.5	150.5	144.5	25
1775075100	149.3	0.9	0.61	149.6	149.6	149.3	64
1774988700	148.4	3.5	2.42	148.4	148.4	148.4	10
1774902300	144.9	3.2	2.26	143.3	144.9	143.3	61
1774646700	141.69999	0	0.00	141.69999	141.69999	141.69999	0
1774560300	141.69999	0	0.00	141.69999	141.69999	141.69999	0
1774473900	141.69999	0	0.00	141.69999	141.69999	141.69999	0
1774387500	141.69999	2	1.43	141.69999	141.69999	141.69999	1
1774301100	139.69999	0	0.00	139.69999	139.69999	139.69999	0
1774041900	139.69999	0	0.00	139.69999	139.69999	139.69999	0
1773955500	139.69999	-3.3	-2.31	139.8	139.8	139.69999	10
1773869100	143	0	0.00	143	143	143	0
1773782700	143	-8	-5.30	143	143	143	12
1773696300	151	4.3	2.93	151.3	151.3	151	3
1773437100	146.69999	0	0.00	146.69999	146.69999	146.69999	0
1773350700	146.69999	0	0.00	146.69999	146.69999	146.69999	0
1773264300	146.69999	0	0.00	146.69999	146.69999	146.69999	0
1773177900	146.69999	-0.2	-0.14	146.5	146.69999	146.5	2