BW Offshore【XY81】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	0.08	2.04342273308	3.915	4.025	3.83	1249	3.93036663	DE
4	-0.285	-6.65887850467	4.28	4.28	3.83	1156	4.00054183	DE
12	-0.66	-14.1783029001	4.655	4.865	3.83	1508	4.32794848	DE
26	0.195	5.13157894737	3.8	4.865	3.775	1837	4.37121836	DE
52	1.305	48.5130111524	2.69	4.865	2.645	1837	3.85759643	DE
156	1.879	88.7996219282	2.116	4.865	1.74	1623	3.1293022	DE
260	1.879	88.7996219282	2.116	4.865	1.74	1623	3.1293022	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
1783369500	3.99	0.05	1.27	3.97	3.99	3.97	1600
1783110300	3.94	0.02	0.51	3.94	3.94	3.94	388
1783023900	3.92	0.09	2.35	3.87	3.92	3.87	2757
1782937500	3.83	-0.08	-2.05	3.83	3.83	3.83	500
1782851100	3.91	0.01	0.26	3.915	3.915	3.91	1001
1782764700	3.9	-0.06	-1.39	3.935	3.935	3.9	1000
1782505500	3.955	0.02	0.38	3.93	3.955	3.93	1820
1782419100	3.94	-0.07	-1.75	3.965	3.965	3.94	600
1782332700	4.01	-0.07	-1.72	4.035	4.035	4.01	1500
1782246300	4.08	-0.04	-0.85	4.08	4.105	4.07	1570
1782159900	4.115	0.12	2.88	4.115	4.115	4.115	1000
1781900700	4	0	0.00	4	4	4	0
1781814300	4	-0.2	-4.76	4	4	4	500
1781727900	4.2	0	0.00	4.2	4.2	4.2	0
1781641500	4.2	-0.08	-1.87	4.2	4.2	4.2	1750
1781555100	4.28	0	0.00	4.28	4.28	4.28	0
1781295900	4.28	0	0.00	4.28	4.28	4.28	0
1781209500	4.28	0	0.00	4.28	4.28	4.28	0
1781123100	4.28	0	0.00	4.28	4.28	4.28	0
1781036700	4.28	-0.06	-1.27	4.28	4.28	4.28	200
1780950300	4.335	0.05	1.17	4.335	4.335	4.335	280
1780691100	4.285	0.08	1.78	4.285	4.285	4.285	375
1780604700	4.21	-0.03	-0.59	4.21	4.21	4.21	1
1780518300	4.235	0.11	2.54	4.235	4.235	4.235	3
1780431900	4.13	0	0.00	4.13	4.13	4.13	0
1780345500	4.13	0	0.00	4.13	4.13	4.13	0
1780086300	4.13	0	0.00	4.13	4.13	4.13	0
1779999900	4.13	-0.06	-1.43	4.13	4.13	4.13	600
1779913500	4.19	-0.06	-1.30	4.24	4.24	4.155	4930
1779827100	4.245	-0.02	-0.35	4.22	4.245	4.22	1011
1779740700	4.26	0	0.00	4.26	4.26	4.26	0
1779481500	4.26	-0.22	-4.80	4.48	4.48	4.255	1182
1779395100	4.4749999	0	0.00	4.4749999	4.4749999	4.4749999	0
1779308700	4.4749999	0	0.00	4.4749999	4.4749999	4.4749999	0
1779222300	4.4749999	0.03	0.67	4.525	4.525	4.4749999	1330
1779135900	4.445	-0.23	-4.82	4.48	4.48	4.445	1700
1778876700	4.67	-0.07	-1.48	4.74	4.74	4.67	511
1778790300	4.74	0	0.00	4.74	4.74	4.74	0
1778703900	4.74	0	0.00	4.74	4.74	4.74	0
1778617500	4.74	0.03	0.53	4.78	4.78	4.74	300
1778531100	4.715	0.09	1.95	4.695	4.715	4.695	544
1778271900	4.625	0.16	3.58	4.575	4.625	4.575	680
1778185500	4.465	-0.39	-8.03	4.55	4.585	4.465	863
1778099100	4.855	0	0.00	4.855	4.855	4.855	0
1778012700	4.855	-0.01	-0.21	4.855	4.855	4.855	100
1777926300	4.865	0.1	1.99	4.83	4.865	4.82	123
1777580700	4.7699999	0.02	0.53	4.745	4.7699999	4.745	1108
1777494300	4.745	0.05	1.17	4.745	4.745	4.745	680
1777407900	4.69	0.02	0.32	4.69	4.69	4.69	40
1777321500	4.675	0	0.00	4.675	4.675	4.675	0
1777062300	4.675	-0.01	-0.11	4.655	4.675	4.5999999	400
1776975900	4.68	0	0.00	4.68	4.68	4.68	0
1776889500	4.68	0.14	2.97	4.565	4.68	4.565	50
1776803100	4.545	0.09	2.13	4.51	4.545	4.51	4957
1776716700	4.45	0.13	3.01	4.45	4.525	4.3499999	20345
1776457500	4.32	-0.18	-4.00	4.555	4.555	4.3099999	3000
1776371100	4.5	-0.01	-0.22	4.5	4.5	4.5	1000
1776284700	4.51	-0.15	-3.11	4.51	4.51	4.51	350
1776198300	4.655	-0.05	-0.96	4.655	4.655	4.655	670
1776111900	4.7	0.12	2.51	4.72	4.72	4.7	10000
1775852700	4.585	0.22	5.04	4.585	4.585	4.585	1
1775766300	4.365	0	0.00	4.365	4.365	4.365	0
1775679900	4.365	-0.25	-5.31	4.45	4.45	4.345	11217