BJ`s Restaurant Inc.【ZCG】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	0.5	0.952380952381	52.5	52.5	52.5	4	52.5	DE
4	14.200001	36.5979416649	38.799999	52.5	38.799999	270	49.27168273	DE
12	20.200001	61.58537078	32.799999	52.5	32.799999	151	49.19801031	DE
26	16.4	44.8087431694	36.6	52.5	29.4	258	37.14634604	DE
52	18.8	54.9707602339	34.2	52.5	25.6	258	32.12264554	DE
156	27.4	107.03125	25.6	52.5	20.6	219	32.1686175	DE
260	27.4	107.03125	25.6	52.5	20.6	219	32.1686175	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	52.5	1	1.94	52.5	52.5	52.5	4
1783369500	51.5	0	0.00	51.5	51.5	51.5	0
1783110300	51.5	0	0.00	51.5	51.5	51.5	0
1783023900	51.5	0	0.00	51.5	51.5	51.5	0
1782937500	51.5	0	0.00	51.5	51.5	51.5	0
1782851100	51.5	0	0.00	51.5	51.5	51.5	0
1782764700	51.5	2.7	5.53	52	52	51.5	591
1782505500	48.8	0	0.00	48.8	48.8	48.8	0
1782419100	48.8	1.2	2.52	48.8	48.8	48.8	185
1782332700	47.6	0	0.00	47.6	47.6	47.6	0
1782246300	47.6	6.2	14.98	47.4	47.6	47.4	522
1782159900	41.4	0	0.00	41.4	41.4	41.4	0
1781900700	41.4	0	0.00	41.4	41.4	41.4	0
1781814300	41.4	0	0.00	41.4	41.4	41.4	0
1781727900	41.4	0	0.00	41.4	41.4	41.4	0
1781641500	41.4	0	0.00	41.4	41.4	41.4	0
1781555100	41.4	0	0.00	41.4	41.4	41.4	0
1781295900	41.4	0	0.00	41.4	41.4	41.4	0
1781209500	41.4	0	0.00	41.4	41.4	41.4	0
1781123100	41.4	3.6	9.52	38.799999	41.4	38.799999	47
1781036700	37.799999	0	0.00	37.799999	37.799999	37.799999	0
1780950300	37.799999	-0.4	-1.05	37.799999	37.799999	37.799999	3
1780691100	38.2	0	0.00	38.2	38.2	38.2	0
1780604700	38.2	0	0.00	38.2	38.2	38.2	0
1780518300	38.2	4.8	14.37	38.2	38.2	38.2	3
1780431900	33.4	0	0.00	33.4	33.4	33.4	0
1780345500	33.4	0	0.00	33.4	33.4	33.4	0
1780086300	33.4	0	0.00	33.4	33.4	33.4	0
1779999900	33.4	0	0.00	33.4	33.4	33.4	0
1779913500	33.4	0	0.00	33.4	33.4	33.4	0
1779827100	33.4	0	0.00	33.4	33.4	33.4	0
1779740700	33.4	0	0.00	33.4	33.4	33.4	0
1779481500	33.4	0	0.00	33.4	33.4	33.4	0
1779395100	33.4	0	0.00	33.4	33.4	33.4	0
1779308700	33.4	0	0.00	33.4	33.4	33.4	0
1779222300	33.4	0	0.00	33.4	33.4	33.4	0
1779135900	33.4	0	0.00	33.4	33.4	33.4	0
1778876700	33.4	0	0.00	33.4	33.4	33.4	0
1778790300	33.4	0	0.00	33.4	33.4	33.4	0
1778703900	33.4	0	0.00	33.4	33.4	33.4	0
1778617500	33.4	0	0.00	33.4	33.4	33.4	0
1778531100	33.4	0	0.00	33.4	33.4	33.4	0
1778271900	33.4	0	0.00	33.4	33.4	33.4	0
1778185500	33.4	0	0.00	33.4	33.4	33.4	0
1778099100	33.4	0	0.00	33.4	33.4	33.4	0
1778012700	33.4	0	0.00	33.4	33.4	33.4	0
1777926300	33.4	0	0.00	33.4	33.4	33.4	0
1777580700	33.4	0	0.00	33.4	33.4	33.4	0
1777494300	33.4	0	0.00	33.4	33.4	33.4	0
1777407900	33.4	0	0.00	33.4	33.4	33.4	0
1777321500	33.4	0	0.00	33.4	33.4	33.4	0
1777062300	33.4	0	0.00	33.4	33.4	33.4	0
1776975900	33.4	0	0.00	33.4	33.4	33.4	0
1776889500	33.4	0	0.00	33.4	33.4	33.4	0
1776803100	33.4	0	0.00	33.4	33.4	33.4	0
1776716700	33.4	0.6	1.83	33.4	33.4	33.4	1
1776457500	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1776371100	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1776284700	32.799999	0.8	2.50	32.799999	32.799999	32.799999	1
1776198300	32	0	0.00	32	32	32	0
1776111900	32	0	0.00	32	32	32	0
1775852700	32	0	0.00	32	32	32	0
1775766300	32	0	0.00	32	32	32	0
1775679900	32	0	0.00	32	32	32	0