St Barbara Ltd【BM1】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	0.0414001	12.6683331298	0.3267999	0.3798	0.3197999	23605	0.33169801	DE
4	-0.0428	-10.4136253041	0.411	0.446	0.3002	30260	0.35928497	DE
12	-0.0798	-17.8125	0.448	0.4498	0.3002	24084	0.37214741	DE
26	0.0466	14.4900497512	0.3216	0.534	0.2802	36444	0.40555119	DE
52	0.1712	86.9035532995	0.197	0.534	0.1472999	39030	0.31554035	DE
156	0.2334	173.145400593	0.1348	0.534	0.0811	34195	0.22481942	DE
260	0.2334	173.145400593	0.1348	0.534	0.0811	34195	0.22481942	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
1780518300	0.36	-0.0198	-5.21	0.36	0.36	0.36	2270
1780431900	0.3798	0.032	9.20	0.3798	0.3798	0.379	4010
1780345500	0.3478	-0.0192	-5.23	0.3752	0.3752	0.3478	9200
1780086300	0.367	0.047	14.69	0.343	0.367	0.338	16900
1779999900	0.32	-0.0232	-6.76	0.3267998	0.3267998	0.3197999	85645
1779913500	0.3432	-0.0056	-1.61	0.3486	0.3486	0.3432	63513
1779827100	0.3488	-0.0012	-0.34	0.3488	0.3488	0.343	9500
1779740700	0.35	0.0198	6.00	0.3392	0.3504	0.3392	77123
1779481500	0.3302	0.0008	0.24	0.3302	0.3302	0.3002	95346
1779395100	0.3294	-0.0406	-10.97	0.3518	0.3518	0.3294	9605
1779308700	0.37	-0.006	-1.60	0.373	0.373	0.37	9500
1779222300	0.376	-0.0068	-1.78	0.3726	0.383	0.3724	17346
1779135900	0.3827999	0	0.00	0.3827999	0.3827999	0.3827999	0
1778876700	0.3827999	-0.0172	-4.30	0.4096	0.4096	0.3827999	211
1778790300	0.4	-0.0288	-6.72	0.4062	0.4062	0.4	25100
1778703900	0.4288	0.0388	9.95	0.4302	0.4302	0.4096	17090
1778617500	0.39	-0.0098	-2.45	0.393	0.393	0.39	60252
1778531100	0.3998	0.0098	2.51	0.3998	0.3998	0.3998	2500
1778271900	0.39	-0.0258	-6.20	0.4048	0.4048	0.39	13630
1778185500	0.4158	0.023	5.86	0.4109999	0.446	0.4109999	56201
1778099100	0.3928	0.0262	7.15	0.384	0.3928	0.384	25865
1778012700	0.3666	0	0.00	0.3666	0.3666	0.3666	0
1777926300	0.3666	-0.0286	-7.24	0.3666	0.3666	0.3666	1000
1777580700	0.3952	0.0152	4.00	0.3952	0.3952	0.3952	400
1777494300	0.38	0	0.00	0.38	0.38	0.38	0
1777407900	0.38	-0.0096	-2.46	0.376	0.38	0.376	32346
1777321500	0.3896	0.0076	1.99	0.3894	0.3896	0.3894	32020
1777062300	0.382	-0.045	-10.54	0.382	0.382	0.382	3000
1776975900	0.427	0	0.00	0.427	0.427	0.427	0
1776889500	0.427	0	0.00	0.427	0.427	0.427	0
1776803100	0.427	0.007	1.67	0.4272	0.4272	0.427	14977
1776716700	0.42	-0.0196	-4.46	0.4196	0.42	0.4	118855
1776457500	0.4396	0.0166	3.92	0.4336	0.4396	0.4336	6069
1776371100	0.423	-0.0204	-4.60	0.423	0.423	0.423	2
1776284700	0.4434	0.0086	1.98	0.4266	0.444	0.42	27365
1776198300	0.4348	-0.015	-3.33	0.4346	0.4348	0.4346	3341
1776111900	0.4498	0.0198	4.60	0.4374	0.4498	0.4374	6150
1775852700	0.43	0.0002	0.05	0.418	0.4434	0.4172	32364
1775766300	0.4298	-0.0018	-0.42	0.4298	0.4298	0.4298	8000
1775679900	0.4316	0.0622	16.84	0.434	0.434	0.4316	5890
1775593500	0.3694	-0.0194	-4.99	0.3928	0.3928	0.3694	176
1775161500	0.3888	0.0022	0.57	0.376	0.3888	0.376	8300
1775075100	0.3866	0.0104	2.76	0.4088	0.4089999	0.3846	8860
1774988700	0.3762	0.0366	10.78	0.3746	0.3762	0.3746	14621
1774902300	0.3396	-0.0004	-0.12	0.3556	0.3556	0.3396	36812
1774646700	0.34	0.0112001	3.41	0.3418	0.3422	0.34	6814
1774560300	0.3287999	-0.0122	-3.58	0.33	0.33	0.3287999	13000
1774473900	0.341	0.0134	4.09	0.3276	0.3412	0.3276	18302
1774387500	0.3276	0.0206	6.71	0.3276	0.3276	0.3276	6400
1774301100	0.307	-0.0256	-7.70	0.307	0.307	0.307	14025
1774041900	0.3326	0.0076	2.34	0.3323999	0.3326	0.3323999	55000
1773955500	0.325	-0.035	-9.72	0.35	0.35	0.3094	42522
1773869100	0.36	-0.015	-4.00	0.3618	0.382	0.36	51688
1773782700	0.375	-0.015	-3.85	0.3748	0.375	0.3748	33334
1773696300	0.39	-0.0148	-3.66	0.3932	0.3932	0.3694	21119
1773437100	0.4048	-0.0286	-6.60	0.4048	0.4048	0.4048	8000
1773350700	0.4334	-0.0222	-4.87	0.448	0.448	0.4334	20814
1773264300	0.4556	-0.0026	-0.57	0.4554	0.4556	0.4554	4855
1773177900	0.4582	0.0296	6.91	0.4522	0.4582	0.4522	3001
1773091500	0.4286	-0.0432	-9.16	0.4506	0.4506	0.4242	13703
1772832300	0.4718	-0.0282	-5.64	0.4588	0.4718	0.4442	59702
1772745900	0.5	0.04	8.70	0.51	0.51	0.5	4000
1772659500	0.46	0	0.00	0.46	0.46	0.46	0