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	-3	-5.82524271845	51.5	52.9	48.3	1411	50.66678951	DE
4	-6.2	-11.3345521024	54.7	56.6	48.1	2164	51.65308197	DE
12	0.35	0.726895119418	48.15	56.6	46	1959	51.2322825	DE
26	14.5	42.6470588235	34	56.6	33.5	2236	46.97632827	DE
52	-4.9	-9.17602996255	53.4	56.6	33.5	1574	44.82080859	DE
156	5.9	13.8497652582	42.6	61.1	33.5	763	45.66055177	DE
260	5.9	13.8497652582	42.6	61.1	33.5	763	45.66055177	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
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
1775593500	52.1	2.2	4.41	50.2	52.1	50.1	739
1775161500	49.9	-0.05	-0.10	49.5	49.9	48.4	1668
1775075100	49.95	0.35	0.71	49.85	50.3	48.7	972
1774988700	49.6	-1.7	-3.31	50.9	51.4	49.6	5102
1774902300	51.3	1	1.99	50.7	51.5	50.7	4245
1774646700	50.3	0.85	1.72	50.9	50.9	50.3	2281
1774560300	49.45	0.5	1.02	48.75	50	48.75	1356
1774473900	48.95	-0.25	-0.51	49	49	47.2	1989
1774387500	49.2	-1.2	-2.38	48.15	49.5	46.7	3264
1774301100	50.4	-3.6	-6.67	52.8	53.4	49.2	3651
1774041900	54	-2.2	-3.91	55.9	56.2	52.9	4366
1773955500	56.2	3.3	6.24	53.6	56.2	53.3	4281
1773869100	52.9	0.1	0.19	52.2	53.2	52.2	1948
1773782700	52.8	1.7	3.33	51.4	52.8	51.4	1072
1773696300	51.1	1.1	2.20	50.5	51.3	49.8	2371