BXP Inc【BO9】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	2.22	4.28240740741	51.84	53.64	51.36	4	52.57833333	DE
4	3.62	7.17684377478	50.44	53.64	49.3	191	50.47408955	DE
12	8.12	17.675228559	45.94	53.64	44	164	48.45266241	DE
26	-6.1	-10.1396276596	60.16	61.54	43.43	161	50.269831	DE
52	-8.66	-13.8073979592	62.72	66.22	43.43	143	54.99099182	DE
156	-7.94	-12.8064516129	62	82.44	43.43	185	59.5101151	DE
260	-7.94	-12.8064516129	62	82.44	43.43	185	59.5101151	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	53.64	0.26	0.49	53.64	53.64	53.64	30
1780604700	53.38	2.02	3.93	53.38	53.38	53.38	7
1780518300	51.36	0	0.00	51.36	51.36	51.36	0
1780431900	51.36	0	0.00	51.36	51.36	51.36	0
1780345500	51.36	-0.48	-0.93	51.76	51.76	51.36	4
1780086300	51.84	-0.54	-1.03	51.84	51.84	51.84	1
1779999900	52.38	0	0.00	52.38	52.38	52.38	0
1779913500	52.38	0.48	0.92	52.38	52.38	52.38	15
1779827100	51.9	-0.58	-1.11	51.9	51.9	51.9	1
1779740700	52.48	0.08	0.15	52.46	52.48	52.46	2
1779481500	52.4	1.64	3.23	52.18	52.8	52.18	297
1779395100	50.76	0	0.00	50.76	50.76	50.76	0
1779308700	50.76	0.1	0.20	50.76	50.76	50.76	55
1779222300	50.66	1.36	2.76	51.24	51.24	50.66	7
1779135900	49.3	0	0.00	49.3	49.3	49.3	0
1778876700	49.3	-1.16	-2.30	50.72	50.72	49.3	5
1778790300	50.46	0.36	0.72	49.79	50.46	49.78	590
1778703900	50.1	0	0.00	49.6	50.1	49.6	946
1778617500	50.1	-0.34	-0.67	49.69	50.1	49.69	749
1778531100	50.44	0	0.00	50.44	50.44	50.44	0
1778271900	50.44	-0.92	-1.79	50.44	50.44	50.44	1
1778185500	51.36	0.12	0.23	51.22	51.36	51.22	450
1778099100	51.24	1.34	2.69	50.2	51.24	50.2	95
1778012700	49.9	-0.66	-1.31	50	50	49.9	448
1777926300	50.56	1.41	2.87	50.36	50.88	50.36	5
1777580700	49.15	-0.85	-1.70	48.85	49.15	48.85	30
1777494300	50	0	0.00	50	50	50	0
1777407900	50	0.24	0.48	49.64	50	49.64	44
1777321500	49.76	1.26	2.60	49.76	49.76	49.76	12
1777062300	48.5	0	0.00	48.5	48.5	48.5	0
1776975900	48.5	-1.22	-2.45	49.79	50.3	48.5	14
1776889500	49.72	-0.25	-0.50	49.74	49.74	49.72	200
1776803100	49.97	0.53	1.07	50.64	50.64	49.97	35
1776716700	49.44	0.45	0.92	49.44	49.44	49.44	50
1776457500	48.99	1.43	3.01	48.99	48.99	48.99	111
1776371100	47.56	0.87	1.86	47.56	47.56	47.56	121
1776284700	46.69	0.26	0.56	46.89	46.89	46.69	5
1776198300	46.43	1.27	2.81	46.43	46.43	46.43	120
1776111900	45.16	0	0.00	45.16	45.16	45.16	0
1775852700	45.16	0.09	0.20	44.63	45.39	44.63	285
1775766300	45.07	0.33	0.74	44.05	45.07	44	154
1775679900	44.74	0	0.00	44.74	44.74	44.74	0
1775593500	44.74	0.4	0.90	45.21	45.21	44.74	77
1775161500	44.34	0	0.00	44.34	44.34	44.34	0
1775075100	44.34	-0.85	-1.88	45.26	45.26	44.34	78
1774988700	45.19	0.53	1.19	45.19	45.19	45.19	324
1774902300	44.66	-1.93	-4.14	44.66	44.66	44.66	24
1774646700	46.59	0	0.00	46.59	46.59	46.59	0
1774560300	46.59	1.44	3.19	46.33	46.59	46.33	2
1774473900	45.15	-0.65	-1.42	45.87	45.87	45.15	168
1774387500	45.8	-0.22	-0.48	45.81	45.81	45.8	1164
1774301100	46.02	1.02	2.27	44.81	46.45	44.67	77
1774041900	45	-0.68	-1.49	45.85	45.85	45	71
1773955500	45.68	-0.36	-0.78	45.68	45.68	45.68	50
1773869100	46.04	0	0.00	46.04	46.04	46.04	0
1773782700	46.04	0	0.00	46.04	46.04	46.04	0
1773696300	46.04	0.1	0.22	45.78	46.04	45.7	126
1773437100	45.94	1.11	2.48	45.94	45.94	45.94	30
1773350700	44.83	0.03	0.07	44.83	44.83	44.83	20
1773264300	44.8	0	0.00	44.8	44.8	44.8	0
1773177900	44.8	0.76	1.73	44.8	44.8	44.8	309
1773091500	44.04	-1.76	-3.84	45.97	45.97	43.43	149
1772832300	45.8	-1.76	-3.70	47.59	48.03	45.8	138