Bluenord SA【CJ1】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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
1783455900	44.05	0.55	1.26	43.25	44.1	43.2	1080
1783369500	43.5	-0.7	-1.58	43.8	43.95	43.2	391
1783110300	44.2	0.35	0.80	44.3	44.3	43.75	347
1783023900	43.85	0.15	0.34	43.3	43.9	43.3	310
1782937500	43.7	-0.75	-1.69	44.25	44.25	43	1441
1782851100	44.45	-0.3	-0.67	44.95	45.25	44	468
1782764700	44.75	-0.5	-1.10	45.95	45.95	44.55	589
1782505500	45.25	-1.05	-2.27	46.05	46.05	44.95	410
1782419100	46.3	-0.4	-0.86	46.8	46.85	44.85	1215
1782332700	46.7	-0.75	-1.58	47.4	47.4	46.25	303
1782246300	47.45	-0.65	-1.35	47.2	47.6	46.8	642
1782159900	48.1	0.65	1.37	47.45	48.25	47.45	821
1781900700	47.45	0.45	0.96	47.45	47.8	47.15	367
1781814300	47	-1.45	-2.99	47.95	48	46.65	744
1781727900	48.45	-0.35	-0.72	48.5	48.95	48	1031
1781641500	48.8	-0.45	-0.91	48.65	49.1	48.45	462
1781555100	49.25	-2.05	-4.00	51.4	51.4	48.3	2460
1781295900	51.3	-1.3	-2.47	52.1	52.1	49.25	2258
1781209500	52.6	0.7	1.35	52	52.9	52	881
1781123100	51.9	1.6	3.18	50.8	52.4	50.5	554
1781036700	50.3	-1.3	-2.52	51.5	51.7	49.7	902
1780950300	51.6	1.1	2.18	50.9	54.3	50.9	1385
1780691100	50.5	-1.6	-3.07	52.4	52.6	50.5	566
1780604700	52.1	1.2	2.36	50.9	52.3	50.9	1516
1780518300	50.9	0.3	0.59	50.5	51.2	50.5	905
1780431900	50.6	0.6	1.20	50.1	51.8	49.8	2362
1780345500	50	1.5	3.09	49.55	50.5	49.1	3037
1780086300	48.5	-1.25	-2.51	49.45	49.6	48.1	2855
1779999900	49.75	0.7	1.43	49.45	50.5	49.2	4630
1779913500	49.05	-3.15	-6.03	51.9	51.9	48.9	806
1779827100	52.2	-0.7	-1.32	50.1	53.1	49.8	6634
1779740700	52.9	0.3	0.57	53.8	53.8	52.9	244
1779481500	52.6	-2.8	-5.05	52.3	52.8	51.9	3875
1779395100	55.4	-0.4	-0.72	55.1	56.6	54	3867
1779308700	55.8	1.3	2.39	55.1	56	55.1	2245
1779222300	54.5	-0.3	-0.55	54.7	55.4	54.5	1302
1779135900	54.8	1.6	3.01	52.6	54.9	52.6	825
1778876700	53.2	-1.2	-2.21	53.8	53.8	53	1615
1778790300	54.4	0.6	1.12	54.3	54.9	54.2	1083
1778703900	53.8	-0.2	-0.37	54.3	54.3	53	1562
1778617500	54	1.4	2.66	54.1	54.4	53.4	996
1778531100	52.6	-0.6	-1.13	53.6	53.9	52.3	1534
1778271900	53.2	-0.2	-0.37	53.2	53.3	52.8	1490
1778185500	53.4	-0.3	-0.56	51.7	53.4	51.7	1477
1778099100	53.7	-1.4	-2.54	54.9	54.9	51.9	1455
1778012700	55.1	0.3	0.55	55	56.2	55	2087
1777926300	54.8	1.6	3.01	54.1	56	54.1	1393
1777580700	53.2	-0.5	-0.93	53.8	54.9	53.2	637
1777494300	53.7	0	0.00	54.1	54.5	53.7	4346
1777407900	53.7	2.1	4.07	53.1	53.8	53.1	1555
1777321500	51.6	0.7	1.38	51.7	52.8	51.6	1679
1777062300	50.9	0.2	0.39	51.8	51.8	50.9	203
1776975900	50.7	0.85	1.71	50.2	51	50.2	5364
1776889500	49.85	1.65	3.42	48.3	50.4	48.3	1011
1776803100	48.2	0.55	1.15	48.15	48.55	47.85	1841
1776716700	47.65	0.7	1.49	46.7	48.6	46.7	3932
1776457500	46.95	-2.7	-5.44	50	50	46	1954
1776371100	49.65	0.85	1.74	49	49.65	48.65	330
1776284700	48.8	-0.9	-1.81	49.85	49.85	48.65	1497
1776198300	49.7	-1.4	-2.74	50.9	51.1	49.7	954
1776111900	51.1	2.6	5.36	50	51.2	50	853
1775852700	48.5	-1.1	-2.22	49.5	50.5	48.5	1242
1775766300	49.6	0.55	1.12	49.7	51.1	49.45	1264
1775679900	49.05	-3.05	-5.85	50	50	47	2610