Beach Energy Limited【BPS】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	0.005	0.952380952381	0.525	0.535	0.525	4357	0.52927326	DE
4	-0.11	-17.1875	0.64	0.64	0.51	7728	0.54626681	DE
12	-0.205	-27.8911564626	0.735	0.74	0.51	15595	0.64756599	DE
26	-0.15	-22.0588235294	0.68	0.83	0.51	10178	0.67251971	DE
52	-0.135	-20.3007518797	0.665	0.83	0.51	7474	0.67117258	DE
156	-0.48	-47.5247524752	1.01	1.1499999	0.51	5529	0.70250637	DE
260	-0.48	-47.5247524752	1.01	1.1499999	0.51	5529	0.70250637	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
1783715100	0.535	0.005	0.94	0.535	0.535	0.535	11367
1783628700	0.53	0	0.00	0.53	0.53	0.53	5614
1783542300	0.53	0.005	0.95	0.525	0.53	0.525	5558
1783455900	0.525	0	0.00	0.525	0.525	0.525	0
1783369500	0.525	0.01	1.94	0.525	0.525	0.525	1900
1783110300	0.515	0	0.00	0.515	0.515	0.515	0
1783023900	0.515	0	0.00	0.515	0.515	0.515	0
1782937500	0.515	-0.005	-0.96	0.515	0.515	0.515	5152
1782851100	0.52	0	0.00	0.52	0.52	0.52	0
1782764700	0.52	0	0.00	0.52	0.52	0.52	0
1782505500	0.52	0.005	0.97	0.52	0.52	0.52	5000
1782419100	0.515	-0.03	-5.50	0.51	0.515	0.51	14880
1782332700	0.545	-0.045	-7.63	0.53	0.545	0.53	18545
1782246300	0.59	0	0.00	0.59	0.59	0.59	0
1782159900	0.59	-0.015	-2.48	0.59	0.595	0.59	16232
1781900700	0.605	0	0.00	0.605	0.605	0.605	0
1781814300	0.605	0	0.00	0.605	0.605	0.605	0
1781727900	0.605	-0.035	-5.47	0.61	0.61	0.605	3400
1781641500	0.64	0	0.00	0.64	0.64	0.64	0
1781555100	0.64	-0.035	-5.19	0.64	0.64	0.64	1000
1781295900	0.675	0	0.00	0.675	0.675	0.675	0
1781209500	0.675	0	0.00	0.675	0.675	0.675	0
1781123100	0.675	0	0.00	0.675	0.675	0.675	0
1781036700	0.675	0	0.00	0.675	0.675	0.675	0
1780950300	0.675	0	0.00	0.675	0.675	0.675	0
1780691100	0.675	-0.01	-1.46	0.675	0.675	0.675	74
1780604700	0.685	0.005	0.74	0.685	0.685	0.685	283
1780518300	0.68	0.01	1.49	0.665	0.68	0.665	4518
1780431900	0.67	0	0.00	0.67	0.67	0.67	0
1780345500	0.67	0	0.00	0.67	0.67	0.67	0
1780086300	0.67	0	0.00	0.67	0.67	0.67	0
1779999900	0.67	0	0.00	0.67	0.67	0.67	0
1779913500	0.67	0	0.00	0.67	0.67	0.67	0
1779827100	0.67	0	0.00	0.67	0.67	0.67	0
1779740700	0.67	-0.02	-2.90	0.67	0.67	0.67	2415
1779481500	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1779395100	0.6899999	-0.005	-0.72	0.6899999	0.6899999	0.6899999	3500
1779308700	0.6949999	0	0.00	0.6949999	0.6949999	0.6949999	0
1779222300	0.6949999	0	0.00	0.6949999	0.6949999	0.6949999	0
1779135900	0.6949999	0.0349999	5.30	0.6949999	0.6949999	0.6949999	2850
1778876700	0.66	-0.015	-2.22	0.67	0.67	0.66	44490
1778790300	0.675	0.015	2.27	0.675	0.675	0.675	2000
1778703900	0.66	0	0.00	0.66	0.66	0.66	0
1778617500	0.66	0.02	3.13	0.655	0.66	0.655	4930
1778531100	0.64	-0.01	-1.54	0.655	0.655	0.64	12251
1778271900	0.65	-0.01	-1.52	0.66	0.66	0.63	13519
1778185500	0.66	-0.01	-1.49	0.685	0.685	0.655	195090
1778099100	0.67	-0.025	-3.60	0.6899999	0.6899999	0.67	55292
1778012700	0.6949999	0	0.00	0.6949999	0.6949999	0.6949999	0
1777926300	0.6949999	-0.03	-4.14	0.6949999	0.6949999	0.6899999	6054
1777580700	0.725	0	0.00	0.725	0.725	0.725	0
1777494300	0.725	-0.005	-0.68	0.725	0.725	0.725	4121
1777407900	0.73	-0.005	-0.68	0.73	0.73	0.73	4500
1777321500	0.735	0	0.00	0.735	0.735	0.735	0
1777062300	0.735	0.0450001	6.52	0.74	0.74	0.735	4301
1776975900	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1776889500	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1776803100	0.6899999	-0.035	-4.83	0.71	0.71	0.6899999	19141
1776716700	0.725	-0.005	-0.68	0.73	0.73	0.725	7171
1776457500	0.73	-0.02	-2.67	0.735	0.735	0.715	4063
1776371100	0.75	0	0.00	0.75	0.75	0.75	102
1776284700	0.75	0.03	4.17	0.75	0.76	0.75	22000
1776198300	0.72	0	0.00	0.72	0.72	0.72	0
1776111900	0.72	0	0.00	0.72	0.72	0.72	0