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	0.03	0.25	12	12.23	11.61	1359	11.86054468	DE
4	0.91	8.18345323741	11.12	13.07	10.8	4148	12.07534477	DE
12	-3.67	-23.3757961783	15.7	15.92	10.8	4068	12.81857649	DE
26	-2.15	-15.1622002821	14.18	17.86	10.8	4422	14.73555828	DE
52	-0.51	-4.06698564593	12.54	17.86	10.8	6927	13.51930507	DE
156	7.5150001	166.445188626	4.5149999	17.86	4.325	6514	10.05565917	DE
260	7.5150001	166.445188626	4.5149999	17.86	4.325	6514	10.05565917	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775161500	14.7	-0.23	-1.54	14.4	14.7	14.26	2804
1775075100	14.93	1.25	9.14	13.78	15.1	13.78	7346
1774988700	13.68	0.54	4.11	13.39	13.68	13.39	1453
1774902300	13.14	-0.25	-1.87	13.35	13.51	13.1	4801
1774646700	13.39	-0.38	-2.76	13.69	14	13.39	11949
1774560300	13.77	-0.78	-5.36	14.45	14.53	13.74	2349
1774473900	14.55	-0.06	-0.41	14.99	14.99	14.55	1122
1774387500	14.61	-0.19	-1.28	14.86	14.86	14.29	960
1774301100	14.8	0.29	2.00	14.38	15.35	14.38	5828
1774041900	14.51	-1.09	-6.99	15.7	15.92	14.5	3846
1773955500	15.6	-0.72	-4.41	15.67	15.88	15.6	1326
1773869100	16.32	0.32	2.00	16.05	16.489999	15.96	2255
1773782700	16	0.17	1.07	15.63	16.04	15.59	753
1773696300	15.83	-0.2	-1.25	16.04	16.25	15.82	3131
1773437100	16.03	-0.38	-2.32	16.129999	16.3	16.03	1060