Boliden AB【BWJ】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	-4.19	-7.83470456245	53.48	53.48	47.7	2482	49.34667526	DE
4	-2.07	-4.03037383178	51.36	55.38	45.43	2585	51.52130484	DE
12	2.66	5.70448209307	46.63	55.38	43.33	2466	49.26642495	DE
26	2.4	5.11836212412	46.89	68.02	41.75	3080	53.13880177	DE
52	23.27	89.431206764	26.02	68.02	25.6	2070	48.32611377	DE
156	24.61	99.71636953	24.68	68.02	22.91	1281	39.94765383	DE
260	24.61	99.71636953	24.68	68.02	22.91	1281	39.94765383	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782332700	48.14	-0.88	-1.80	49.58	49.58	47.7	7436
1782246300	49.02	-2.32	-4.52	50.92	50.92	48.7	1252
1782159900	51.34	-0.42	-0.81	51.16	51.64	50.62	1093
1781900700	51.76	-0.34	-0.65	52.06	52.06	51.48	104
1781814300	52.1	-1.4	-2.62	53.48	53.48	51.74	2525
1781727900	53.5	0.78	1.48	53.32	53.52	53.06	1070
1781641500	52.72	0.48	0.92	52.84	53.7	52.38	10600
1781555100	52.24	2.96	6.01	50	52.78	49.95	3013
1781295900	49.28	1.75	3.68	47.58	49.28	47.58	910
1781209500	47.53	2.1	4.62	45.46	47.53	45.46	1699
1781123100	45.43	-1.82	-3.85	47.44	47.44	45.43	90
1781036700	47.25	-2.1	-4.26	48.57	48.85	46.65	2085
1780950300	49.35	-0.67	-1.34	49.59	49.95	49.14	515
1780691100	50.02	-2.32	-4.43	52.16	52.56	49.75	908
1780604700	52.34	-0.62	-1.17	53.28	53.28	52.34	464
1780518300	52.96	-2.24	-4.06	54.92	55.3	52.96	1469
1780431900	55.2	2.2	4.15	53.32	55.38	53.28	1671
1780345500	53	0.04	0.08	53.04	53.76	51.74	2265
1780086300	52.96	-0.26	-0.49	53.4	54.3	52.94	9646
1779999900	53.22	1.72	3.34	51.36	53.32	51.36	2877
1779913500	51.5	-0.42	-0.81	52.02	52.14	51.5	152
1779827100	51.92	0.56	1.09	51.44	52.5	51.18	2084
1779740700	51.36	2.01	4.07	50	51.36	50	532
1779481500	49.35	0.14	0.28	49.52	49.52	48.97	484
1779395100	49.21	1.2	2.50	47.67	49.47	47.67	523
1779308700	48.01	2.34	5.12	45.38	48.31	45.38	3013
1779222300	45.67	-0.51	-1.10	46.26	46.42	45	1194
1779135900	46.18	-1.47	-3.08	47.24	47.4	45.99	1108
1778876700	47.65	-2.79	-5.53	49.56	49.56	46.96	1653
1778790300	50.44	0.12	0.24	50.6	50.76	50.36	71
1778703900	50.32	2.17	4.51	48.36	50.32	48.27	1372
1778617500	48.15	-0.74	-1.51	48.64	48.66	47.68	271
1778531100	48.89	1.67	3.54	47.36	48.9	47.04	1662
1778271900	47.22	-1.78	-3.63	49.06	49.74	47.03	827
1778185500	49	0.49	1.01	48.51	49.85	48.51	15084
1778099100	48.51	2.99	6.57	45.57	48.89	45.57	2016
1778012700	45.52	1.8	4.12	43.65	45.52	43.65	3796
1777926300	43.72	-0.44	-1.00	44.53	46.03	43.6	11574
1777580700	44.16	0.17	0.39	43.45	44.72	43.33	1494
1777494300	43.99	-2.16	-4.68	44.5	45.38	43.77	2338
1777407900	46.15	-1.55	-3.25	49.8	49.8	45.94	2416
1777321500	47.7	-1.08	-2.21	48.99	48.99	47.67	953
1777062300	48.78	-1.68	-3.33	49.93	49.93	48.78	1460
1776975900	50.46	-0.12	-0.24	49.85	51.58	49.83	402
1776889500	50.58	0.62	1.24	50.2	50.92	50.08	1975
1776803100	49.96	-1.4	-2.73	51.46	51.56	49.96	1482
1776716700	51.36	-0.74	-1.42	51.54	51.66	50.8	649
1776457500	52.1	1.66	3.29	50.62	52.16	49.05	1738
1776371100	50.44	-0.38	-0.75	51.58	51.84	50.38	4441
1776284700	50.82	0.14	0.28	50.86	51.3	49.92	2124
1776198300	50.68	0.26	0.52	51.48	51.54	50.4	2457
1776111900	50.42	0.28	0.56	49.91	50.46	49.17	1273
1775852700	50.14	1.14	2.33	48.83	50.14	48.77	2466
1775766300	49	-0.01	-0.02	49.22	49.41	48.66	2751
1775679900	49.01	3.33	7.29	48.53	50.3	48.53	5179
1775593500	45.68	-0.97	-2.08	46.39	47.17	45.58	3330
1775161500	46.65	-1.19	-2.49	46.63	46.99	45.03	2529
1775075100	47.84	3.25	7.29	44.73	48.67	44.73	8304
1774988700	44.59	2.32	5.49	42.96	45.03	42.79	4696
1774902300	42.27	-0.73	-1.70	43.07	43.28	42.27	1319
1774646700	43	-0.97	-2.21	43.91	43.97	41.75	9437
1774560300	43.97	-10.53	-19.32	53.84	53.84	43.32	16525
1774473900	54.5	0.8	1.49	53.5	54.82	53.44	1510