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	-0.64	-3.41697810998	18.73	19.05	17.85	117994	18.61119019	CS
4	-1.26	-6.51162790698	19.35	19.64	17.85	138995	18.91291223	CS
12	1.69	10.3048780488	16.4	20.11	16.19	177505	18.01948679	CS
26	3.32	22.4779959377	14.77	20.11	14.71	160254	17.19154941	CS
52	8.43	87.2670807453	9.66	20.11	9.66	140186	15.53041786	CS
156	12.18	206.091370558	5.91	20.11	5.8	85524	12.27679988	CS
260	14.09	352.25	4	20.11	3.1	75668	9.96921275	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
1783028400	18.47	0	0.00	18.47	18.47	18.47	0
1782855600	18.47	-0.23	-1.23	18.64	18.72	18.3	107528
1782769200	18.7	0	0.00	18.7	18.88	18.58	72324
1782510000	18.7	0.11	0.59	18.6	18.83	18.45	135900
1782423600	18.59	-0.17	-0.91	18.73	19.05	18.59	156225
1782337200	18.76	0.26	1.41	18.55	18.99	18.41	105409
1782250800	18.5	-0.08	-0.43	18.49	18.7	18.37	178906
1782164400	18.58	-0.17	-0.91	18.58	19.15	18.5	101282
1781905200	18.75	-0.07	-0.37	18.94	18.94	18.7	46990
1781818800	18.82	0.16	0.86	18.76	18.84	18.62	94783
1781732400	18.66	-0.17	-0.90	18.83	18.94	18.47	132115
1781646000	18.83	-0.42	-2.18	19.23	19.25	18.74	126999
1781559600	19.25	0.13	0.68	19.2	19.36	19.1	156897
1781300400	19.12	-0.1	-0.52	19.16	19.32	19.01	99188
1781214000	19.22	0.53	2.84	18.66	19.5	18.63	203820
1781127600	18.69	-0.39	-2.04	19.08	19.2	18.66	102903
1781041200	19.08	-0.38	-1.95	19.5	19.5	18.77	176667
1780954800	19.46	0.56	2.96	18.98	19.6	18.93	198759
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