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	-0.0482	-13.5393258427	0.356	0.3566	0.3002	2410	0.35528326	DE
4	-0.0189999	-5.81392466766	0.3267999	0.3916	0.3002	28553	0.33115121	DE
12	-0.0682	-18.1382978723	0.376	0.4498	0.3002	25940	0.36448809	DE
26	-0.0324	-9.52380952381	0.3402	0.534	0.3002	38619	0.40300941	DE
52	0.1474001	91.8953814809	0.1603999	0.534	0.1472999	38585	0.32081243	DE
156	0.173	128.338278932	0.1348	0.534	0.0811	34176	0.2264509	DE
260	0.173	128.338278932	0.1348	0.534	0.0811	34176	0.2264509	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782332700	0.3156	-0.041	-11.50	0.3156	0.3156	0.3156	200
1782246300	0.3565999	0.0005999	0.17	0.3565999	0.3565999	0.3565999	4830
1782159900	0.356	-0.0356	-9.09	0.356	0.356	0.356	2200
1781900700	0.3916	0	0.00	0.3916	0.3916	0.3916	0
1781814300	0.3916	0	0.00	0.3916	0.3916	0.3916	0
1781727900	0.3916	0.0310001	8.60	0.379	0.3916	0.379	38260
1781641500	0.3605999	0.0143999	4.16	0.3598	0.3605999	0.3598	18001
1781555100	0.3462	0.004	1.17	0.3424	0.3604	0.3424	74798
1781295900	0.3422	0.0222	6.94	0.3422	0.3422	0.3422	5000
1781209500	0.32	0.0198	6.60	0.32	0.32	0.32	5000
1781123100	0.3002	-0.0098	-3.16	0.3002	0.3002	0.3002	6073
1781036700	0.31	-0.0248	-7.41	0.3302	0.3302	0.31	199347
1780950300	0.3348	0.0018	0.54	0.3498	0.3498	0.3313999	7643
1780691100	0.333	-0.0352	-9.56	0.35	0.35	0.333	31569
1780604700	0.3682	0.0082	2.28	0.3682	0.3682	0.3682	3000
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