Badger Infrastructure Solutions Ltd【BDGI】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	0.55	0.624574153986	88.06	91.41	86.79	250204	89.11921515	CS
4	5.13	6.14518447532	83.48	91.41	80.18	175173	86.11468847	CS
12	26.03	41.5947587089	62.58	91.41	59.98	188350	71.80867567	CS
26	12.51	16.4388961892	76.1	91.41	59.98	167210	72.05261944	CS
52	43.94	98.3657935975	44.67	91.41	44.3	137824	67.73285996	CS
156	61.25	223.866959064	27.36	91.41	24.55	95227	53.00113501	CS
260	50.32	131.418124837	38.29	91.41	22.72	83812	46.26215931	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780695600	88.61	-1.72	-1.90	90	91.41	88.39	170478
1780609200	90.33	1.19	1.33	89.74	90.91	89.22	347183
1780522800	89.14	-1.01	-1.12	89.52	90	87.87	337993
1780436400	90.15	2.6	2.97	87.07	90.85	87.07	140769
1780350000	87.55	-0.33	-0.38	87.94	88.92	86.79	138590
1780090800	87.88	-0.76	-0.86	88.06	89.03	87.36	286483
1780004400	88.64	2.15	2.49	88.18	90.15	86.4	233081
1779918000	86.49	-0.66	-0.76	87.15	88.32	86.47	202182
1779831600	87.15	-0.74	-0.84	87.27	88.63	86.82	128068
1779745200	87.89	2.95	3.47	85.6	88.09	85.43	70814
1779486000	84.94	1.13	1.35	83.8	85.7	83.64	104308
1779399600	83.81	-0.05	-0.06	83.27	83.92	81.91	165958
1779313200	83.86	1.06	1.28	82.61	85.21	81.63	126230
1779226800	82.8	-0.67	-0.80	82.56	83.47	80.83	170337
1778881200	83.47	1.59	1.94	81.55	83.61	80.84	118962
1778794800	81.88	0.96	1.19	80.96	82.39	80.31	138621
1778708400	80.92	-0.82	-1.00	81.52	82.16	80.18	128917
1778622000	81.74	-0.26	-0.32	81.92	81.94	80.58	186532
1778535600	82	-2.1	-2.50	84.09	84.15	81.95	156657
1778276400	84.1	1.02	1.23	83.48	84.78	83.04	146594
1778190000	83.08	-0.73	-0.87	83.85	84.21	81.49	158179
1778103600	83.81	1.56	1.90	82.52	85.17	82.52	175794
1778017200	82.25	2.03	2.53	80.22	83.44	80.22	168224
1777930800	80.22	1.86	2.37	79.31	82.67	78.64	326039
1777671600	78.36	12.66	19.27	71.66	78.5	71.66	465476
1777585200	65.7	1.42	2.21	64.29	65.95	63.9	212992
1777498800	64.28	0.58	0.91	63.16	64.53	62.54	119450
1777412400	63.7	-0.16	-0.25	64	64.16	63	201850
1777326000	63.86	0.15	0.24	63.75	64.18	63.41	149723
1777066800	63.71	-0.45	-0.70	64.48	64.65	63.6	121594
1776980400	64.16	-0.31	-0.48	64.06	65.78	63.88	163711
1776894000	64.47	1.82	2.91	63.56	64.54	62.98	95919
1776807600	62.65	-2.25	-3.47	65.16	65.16	62.49	145027
1776721200	64.9	1.81	2.87	62.38	65.12	62.38	106014
1776462000	63.09	1.9	3.11	61.26	63.09	61.26	183910
1776375600	61.19	-1.25	-2.00	62.44	63.12	61.04	131936
1776289200	62.44	-1.5	-2.35	63.68	63.8	61.72	122873
1776202800	63.94	0.48	0.76	63.27	64.28	62.81	53182
1776116400	63.46	0.06	0.09	62.94	64.17	62.64	46951
1775857200	63.4	0.85	1.36	62.87	63.57	62.43	125836
1775770800	62.55	0.02	0.03	62.03	63.4	62.03	163720
1775684400	62.53	2.18	3.61	62.43	63.63	62.12	270792
1775598000	60.35	-1.4	-2.27	61.62	61.62	59.98	125221
1775511600	61.75	1.26	2.08	60.49	61.78	60.32	268564
1775166000	60.49	-2.2	-3.51	61.5	61.82	60.02	282835
1775079600	62.69	0.65	1.05	62.51	63.89	62.51	112537
1774993200	62.04	1.06	1.74	61.27	62.21	60.88	119689
1774906800	60.98	-1.33	-2.13	62.51	62.73	60.57	140957
1774647600	62.31	-0.55	-0.87	62.34	62.76	61.79	123284
1774561200	62.86	-1.93	-2.98	64.22	65.15	62.78	67785
1774474800	64.79	0.64	1.00	64.709999	65.95	64.44	118758
1774388400	64.15	0.89	1.41	62.19	64.819999	62.19	111889
1774302000	63.26	2.52	4.15	61.58	64.08	61.58	134788
1774042800	60.74	-1.36	-2.19	62.09	62.53	60.46	1515066
1773956400	62.1	-1.68	-2.63	63.23	63.23	61.01	245295
1773870000	63.78	-1.8	-2.74	65.489999	66	63.69	103728
1773783600	65.58	1.18	1.83	64.459999	65.72	64.459999	80944
1773697200	64.4	2.44	3.94	62.15	64.709999	62.15	204154
1773438000	61.96	-0.31	-0.50	62.58	63.18	61.82	131356
1773351600	62.27	-2.19	-3.40	63.47	64.2	62.09	274400
1773265200	64.459999	0.05	0.08	64.43	64.59	63.51	234099
1773178800	64.41	0.1	0.16	64.519999	66.4	64.08	154437
1773092400	64.31	-2.37	-3.55	65.099999	65.33	63.14	417346