Boozt AB【BOK】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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
1782505500	12.87	0	0.00	12.87	12.87	12.87	0
1782419100	12.87	0.41	3.29	12.86	12.87	12.84	38
1782332700	12.46	0.42	3.49	12.46	12.46	12.46	55
1782246300	12.04	-0.12	-0.99	12.04	12.04	12.04	100
1782159900	12.16	0.04	0.33	12.18	12.18	12.16	2
1781900700	12.12	-0.08	-0.66	12.12	12.12	12.12	23
1781814300	12.2	-0.3	-2.40	12.22	12.22	12.2	171
1781727900	12.5	-0.2	-1.57	12.5	12.5	12.5	40
1781641500	12.7	0.04	0.32	12.7	12.7	12.7	1
1781555100	12.66	0.02	0.16	12.9	12.9	12.66	32
1781295900	12.64	0.32	2.60	12.55	12.64	12.55	375
1781209500	12.32	0.07	0.57	12.41	12.41	12.27	1050
1781123100	12.25	-0.05	-0.41	12.25	12.25	12.25	1
1781036700	12.3	0.63	5.40	12.3	12.3	12.3	114
1780950300	11.67	0	0.00	11.67	11.67	11.67	0
1780691100	11.67	-0.31	-2.59	11.67	11.67	11.67	1
1780604700	11.98	0.45	3.90	11.7	11.98	11.7	6702
1780518300	11.53	-0.47	-3.92	11.92	11.93	11.26	10709
1780431900	12	0.08	0.67	12	12	12	80
1780345500	11.92	0.19	1.62	11.92	11.92	11.92	596
1780086300	11.73	-0.16	-1.35	11.78	11.78	11.73	230
1779999900	11.89	0	0.00	11.89	11.89	11.89	0
1779913500	11.89	0	0.00	11.89	11.89	11.89	30
1779827100	11.89	0	0.00	11.89	11.89	11.89	0
1779740700	11.89	0.11	0.93	11.89	11.89	11.89	69
1779481500	11.78	0.47	4.16	11.66	11.78	11.66	12
1779395100	11.31	0.12	1.07	11.28	11.31	11.28	555
1779308700	11.19	0	0.00	11.19	11.19	11.19	0
1779222300	11.19	0	0.00	11.19	11.19	11.19	0
1779135900	11.19	0	0.00	11.19	11.19	11.19	0
1778876700	11.19	0	0.00	11.04	11.19	11.04	28
1778790300	11.19	-0.04	-0.36	11.19	11.19	11.19	2
1778703900	11.23	0.15	1.35	11.21	11.23	11.21	39
1778617500	11.08	0.1	0.91	11.07	11.08	11.07	6769
1778531100	10.98	0	0.00	10.98	10.98	10.98	0
1778271900	10.98	-0.22	-1.96	10.96	10.98	10.96	125
1778185500	11.2	0.03	0.27	11.2	11.2	11.2	100
1778099100	11.17	0.3	2.76	11.17	11.17	11.17	100
1778012700	10.87	0	0.00	10.87	10.87	10.87	0
1777926300	10.87	-0.21	-1.90	11.17	11.17	10.87	679
1777580700	11.08	0	0.00	11.08	11.08	11.08	0
1777494300	11.08	0.47	4.43	10.73	11.08	10.73	669
1777407900	10.61	-0.13	-1.21	10.73	10.73	10.61	471
1777321500	10.74	0.24	2.29	10.6	10.74	10.6	136
1777062300	10.5	0.6	6.01	10.039999	10.5	10.039999	1411
1776975900	9.9049999	0	0.00	9.9049999	9.9049999	9.9049999	0
1776889500	9.9049999	-0.29	-2.89	9.9049999	9.9049999	9.9049999	158
1776803100	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1776716700	10.199999	-0.03	-0.29	10.15	10.23	10.15	11
1776457500	10.23	0.25	2.45	10.11	10.23	10.08	266
1776371100	9.985	0.17	1.78	9.985	9.985	9.985	1
1776284700	9.81	0.25	2.62	10.07	10.07	9.765	488
1776198300	9.56	0	0.00	9.56	9.56	9.56	0
1776111900	9.56	0	0.00	9.31	9.56	9.31	110
1775852700	9.56	0.78	8.82	9.47	9.56	9.47	286
1775766300	8.785	0	0.00	8.785	8.785	8.785	0
1775679900	8.785	0	0.00	8.785	8.785	8.785	0
1775593500	8.785	0	0.00	8.755	9.01	8.755	87
1775161500	8.785	0.17	1.91	8.635	8.815	8.635	80
1775075100	8.6199999	0	0.00	8.6199999	8.6199999	8.6199999	0
1774988700	8.6199999	0.81	10.44	8.695	8.695	8.6199999	9
1774902300	7.805	-0.18	-2.25	7.805	7.805	7.805	30