Babcock International Group PLC【BW3】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	0.97	8.4938704028	11.42	12.52	10.59	6030	11.07269784	DE
4	0.27	2.22772277228	12.12	12.52	10.59	3408	11.41306831	DE
12	-1.72	-12.1899362155	14.11	14.93	10.59	4164	12.16596418	DE
26	-3.27	-20.8812260536	15.66	17.86	10.59	4406	14.37237468	DE
52	-0.38	-2.97572435395	12.77	17.86	10.59	6194	13.50896945	DE
156	7.8750001	174.418610729	4.5149999	17.86	4.325	6455	10.07515875	DE
260	7.8750001	174.418610729	4.5149999	17.86	4.325	6455	10.07515875	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
1783110300	12.32	-0.2	-1.60	12.4	12.42	12.31	2008
1783023900	12.52	0.65	5.48	11.85	12.52	11.85	1326
1782937500	11.87	0.94	8.60	10.91	11.9	10.91	1481
1782851100	10.93	0.13	1.20	10.84	11.07	10.84	10033
1782764700	10.8	-0.54	-4.76	11.42	11.42	10.59	15302
1782505500	11.34	-0.11	-0.96	11.31	11.36	11.25	1387
1782419100	11.45	0.02	0.17	11.44	11.72	11.28	7769
1782332700	11.43	-0.39	-3.30	11.8	11.81	11.4	2945
1782246300	11.82	0.24	2.07	11.93	12.03	11.7	2719
1782159900	11.58	-0.39	-3.26	12.06	12.06	11.25	8164
1781900700	11.97	0.14	1.18	11.89	12	11.87	1627
1781814300	11.83	-0.12	-1.00	12.06	12.1	11.83	1398
1781727900	11.95	-0.17	-1.40	12.11	12.22	11.95	1112
1781641500	12.12	0.25	2.11	12.16	12.34	12.03	2457
1781555100	11.87	-0.15	-1.25	12.17	12.22	11.87	4252
1781295900	12.02	-0.21	-1.72	12.14	12.14	12.01	210
1781209500	12.23	0.52	4.44	11.83	12.23	11.83	769
1781123100	11.71	0.1	0.86	11.84	11.84	11.71	333
1781036700	11.61	-0.62	-5.07	11.9	12.17	11.61	2265
1780950300	12.23	0.33	2.77	12.12	12.23	11.85	601
1780691100	11.9	-0.26	-2.14	12	12.15	11.9	2825
1780604700	12.16	0.22	1.84	11.76	12.83	11.76	10019
1780518300	11.94	-0.21	-1.73	12.13	12.13	11.92	206
1780431900	12.15	0.05	0.41	12.19	12.19	11.92	5396
1780345500	12.1	-0.72	-5.62	12.75	12.75	12.1	7111
1780086300	12.82	0	0.00	13.07	13.07	12.64	174
1779999900	12.82	0.47	3.81	12.33	12.85	12.33	6492
1779913500	12.35	0	0.00	12.48	12.49	12.34	3194
1779827100	12.35	-0.07	-0.56	12.39	12.64	12.35	2900
1779740700	12.42	0.04	0.32	12.36	12.55	12.36	730
1779481500	12.38	-0.44	-3.43	12.2	12.57	12.2	13706
1779395100	12.82	0.9	7.55	11.84	12.82	11.84	6068
1779308700	11.92	0.55	4.84	11.48	12.05	11.48	4214
1779222300	11.37	0.16	1.43	11.23	11.52	11.23	3244
1779135900	11.21	0.2	1.82	10.81	11.21	10.8	4787
1778876700	11.01	-0.42	-3.67	11.12	11.51	10.92	7920
1778790300	11.43	-0.3	-2.56	11.52	11.52	11.43	926
1778703900	11.73	0.16	1.38	12.11	12.14	11.6	8906
1778617500	11.57	-0.35	-2.94	11.73	11.89	11.57	9996
1778531100	11.92	-0.03	-0.25	11.91	12.13	11.75	2624
1778271900	11.95	-0.72	-5.68	12.76	12.76	11.95	2259
1778185500	12.67	-0.44	-3.36	13.15	13.19	12.52	4136
1778099100	13.11	0.49	3.88	12.92	13.16	12.62	3096
1778012700	12.62	0.27	2.19	12.37	13.03	12.32	7773
1777926300	12.35	-0.44	-3.44	12.88	12.88	12.08	11433
1777580700	12.79	0.29	2.32	12.4	12.79	12.4	3085
1777494300	12.5	-0.09	-0.71	12.66	12.86	12.5	989
1777407900	12.59	-0.06	-0.47	12.58	12.7	12.49	2511
1777321500	12.65	-0.69	-5.17	13.29	13.29	12.53	17164
1777062300	13.34	-0.43	-3.12	13.69	13.69	13.07	3005
1776975900	13.77	-0.14	-1.01	13.89	13.92	13.48	2931
1776889500	13.91	0	0.00	14.26	14.26	13.91	123
1776803100	13.91	-0.22	-1.56	14.13	14.13	13.91	2554
1776716700	14.13	-0.1	-0.70	14.08	14.49	14.02	998
1776457500	14.23	0.06	0.42	14.22	14.77	14.21	1977
1776371100	14.17	-0.4	-2.75	14.51	14.53	14.14	2793
1776284700	14.57	-0.01	-0.07	14.78	14.78	14.31	1154
1776198300	14.58	0	0.00	14.79	14.93	14.58	917
1776111900	14.58	0.28	1.96	14.11	14.74	14	7196
1775852700	14.3	-0.41	-2.79	14.66	14.66	14.18	2580
1775766300	14.71	-0.24	-1.61	14.65	14.71	14.55	865
1775679900	14.95	0.66	4.62	14.86	15.21	14.7	3178
1775593500	14.29	-0.41	-2.79	14.44	14.76	14.25	1268