Black Diamond Group Ltd【BDI】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	-0.13	-0.66360387953	19.59	19.64	18.86	222187	19.25248196	CS
4	2.06	11.8390804598	17.4	20.11	16.61	197810	18.69645302	CS
12	3.51	22.0062695925	15.95	20.11	15.07	185722	17.32471742	CS
26	5.56	40	13.9	20.11	13.82	151704	16.84793015	CS
52	10.1	107.905982906	9.36	20.11	9.2	134987	15.16691653	CS
156	13.27	214.378029079	6.19	20.11	5.35	84455	11.88981068	CS
260	15.06	342.272727273	4.4	20.11	3.1	75134	9.6555072	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780954800	18.9	0	0.00	18.9	18.9	18.9	0
1780695600	18.9	-0.36	-1.87	19.22	19.34	18.86	219432
1780609200	19.26	-0.04	-0.21	19.35	19.64	19.24	224769
1780522800	19.3	-0.31	-1.58	19.5	19.61	19.2	214493
1780436400	19.61	0.52	2.72	18.97	19.61	18.97	267202
1780350000	19.09	-0.59	-3.00	19.59	19.63	19.06	185041
1780090800	19.68	-0.18	-0.91	19.91	19.98	19.56	227450
1780004400	19.86	0.15	0.76	19.7	20.11	19.6	232928
1779918000	19.71	0.6	3.14	19.34	19.82	19.05	461714
1779831600	19.11	0.43	2.30	18.7	19.24	18.27	406980
1779745200	18.68	0.87	4.88	17.88	18.74	17.88	165106
1779486000	17.81	0.05	0.28	17.83	17.94	17.62	67183
1779399600	17.76	0.32	1.83	17.3	17.88	17.3	115581
1779313200	17.44	0.5	2.95	16.95	17.54	16.95	140955
1779226800	16.94	0.17	1.01	16.84	17.09	16.629999	67729
1778881200	16.77	-0.18	-1.06	16.7	16.9	16.62	74215
1778794800	16.95	-0.3	-1.74	17.28	17.28	16.95	93888
1778708400	17.25	0.2	1.17	17.03	17.56	16.97	147270
1778622000	17.05	0.11	0.65	16.96	17.1	16.61	199920
1778535600	16.94	-0.46	-2.64	17.4	17.4	16.739999	246533
1778276400	17.4	0.57	3.39	16.84	17.44	16.67	152432
1778190000	16.83	-0.34	-1.98	17.16	17.22	16.73	230490
1778103600	17.17	0.34	2.02	16.94	17.29	16.91	228385
1778017200	16.83	0.47	2.87	16.32	16.85	16.32	298259
1777930800	16.36	-0.34	-2.04	16.51	16.8	16.19	353505
1777671600	16.7	-0.25	-1.47	16.25	17	16.2	603530
1777585200	16.95	-0.15	-0.88	17.07	17.28	16.83	143459
1777498800	17.1	-0.07	-0.41	17.03	17.33	17.03	119319
1777412400	17.17	-0.33	-1.89	17.48	17.53	17.03	102043
1777326000	17.5	-0.29	-1.63	17.86	18.09	17.49	191259
1777066800	17.79	0.44	2.54	17.42	17.85	17.27	116568
1776980400	17.35	0.35	2.06	17	17.44	17	144291
1776894000	17	0.34	2.04	16.78	17.02	16.559999	197423
1776807600	16.66	-0.4	-2.34	17.19	17.21	16.5	326448
1776721200	17.06	-0.3	-1.73	17.32	17.46	17.06	40362
1776462000	17.36	0.31	1.82	17.15	17.59	16.37	238563
1776375600	17.05	-0.21	-1.22	17.36	17.52	17.02	127234
1776289200	17.26	-0.23	-1.32	17.24	17.46	17.13	170367
1776202800	17.49	-0.22	-1.24	17.72	17.88	17.49	100510
1776116400	17.71	0.64	3.75	17.1	17.71	17.02	113594
1775857200	17.07	0.28	1.67	16.78	17.15	16.67	157544
1775770800	16.79	0.25	1.51	16.399999	16.84	16.37	184609
1775684400	16.54	0.28	1.72	16.399999	16.88	16.379999	105808
1775598000	16.26	0.11	0.68	16.149999	16.28	15.92	201130
1775511600	16.149999	0.06	0.37	16.09	16.35	16	304701
1775166000	16.09	0.2	1.26	15.79	16.2	15.69	323503
1775079600	15.89	-0.06	-0.38	16.02	16.1	15.88	262276
1774993200	15.95	0.24	1.53	15.71	16.1	15.71	146280
1774906800	15.71	-0.13	-0.82	15.82	15.89	15.48	200905
1774647600	15.84	-0.11	-0.69	15.8	16.1	15.79	100423
1774561200	15.95	-0.11	-0.68	15.9	16.05	15.82	100555
1774474800	16.059999	0.19	1.20	16.079999	16.25	16.01	240550
1774388400	15.87	0.11	0.70	15.73	16.02	15.73	62303
1774302000	15.76	0.56	3.68	15.17	15.82	15.17	163155
1774042800	15.2	-0.38	-2.44	15.64	15.64	15.2	169827
1773956400	15.58	0.05	0.32	15.36	15.61	15.07	112539
1773870000	15.53	-0.33	-2.08	15.75	15.8	15.53	90485
1773783600	15.86	-0.1	-0.63	16.07	16.25	15.86	45892
1773697200	15.96	0.07	0.44	15.95	16.04	15.81	42956
1773438000	15.89	-0.31	-1.91	16.25	16.35	15.72	315997
1773351600	16.2	0.18	1.12	16	16.26	15.88	394020
1773265200	16.02	0.15	0.95	15.88	16.149999	15.74	125837
1773178800	15.87	-0.32	-1.98	16.19	16.219999	15.87	137617
1773092400	16.19	-0.2	-1.22	16.14	16.25	15.8	185824