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	-0.035	-5.46875	0.64	0.64	0.605	2200	0.61295455	DE
4	-0.085	-12.3188405797	0.69	0.69	0.605	2170	0.66136241	DE
12	-0.15	-19.8675496689	0.755	0.785	0.605	13806	0.67617289	DE
26	-0.055	-8.33333333333	0.66	0.83	0.605	9816	0.68638661	DE
52	-0.135	-18.2432432432	0.74	0.83	0.605	7180	0.68345534	DE
156	-0.405	-40.099009901	1.01	1.1499999	0.605	5369	0.71466103	DE
260	-0.405	-40.099009901	1.01	1.1499999	0.605	5369	0.71466103	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
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
1775852700	0.72	-0.03	-4.00	0.72	0.72	0.72	4383
1775766300	0.75	0	0.00	0.75	0.75	0.75	0
1775679900	0.75	-0.015	-1.96	0.73	0.75	0.73	5388
1775593500	0.765	-0.01	-1.29	0.785	0.785	0.765	82
1775161500	0.775	0	0.00	0.775	0.775	0.775	0
1775075100	0.775	-0.005	-0.64	0.775	0.775	0.775	1400
1774988700	0.78	0.01	1.30	0.78	0.78	0.78	3828
1774902300	0.77	0.005	0.65	0.77	0.77	0.77	400
1774646700	0.765	0	0.00	0.76	0.765	0.76	5000
1774560300	0.765	-0.035	-4.38	0.755	0.765	0.755	4234
1774473900	0.8	0	0.00	0.8	0.8	0.8	0
1774387500	0.8	0.01	1.27	0.8	0.8	0.8	1768
1774301100	0.79	0.015	1.94	0.79	0.795	0.79	10129
1774041900	0.775	-0.055	-6.63	0.785	0.785	0.775	6947
1773955500	0.83	0.06	7.79	0.805	0.83	0.805	12494
1773869100	0.77	0.01	1.32	0.77	0.77	0.77	3889