Bird Construction Inc【BDT】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	2.97	4.80893782383	61.76	64.9	60.2	219220	62.03140787	CS
4	8.23	14.5663716814	56.5	65	56.18	247173	61.35677569	CS
12	22.75	54.192472606	41.98	65	40.98	301713	53.97679576	CS
26	35.84	124.056767047	28.89	65	28.4	268043	44.04044894	CS
52	36.67	130.68424804	28.06	65	22.4	246362	36.35993149	CS
156	56.4	677.070828331	8.33	65	8.13	178638	28.44390725	CS
260	55.87	630.586907449	8.86	65	5.74	143737	23.42337064	CS

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
1782769200	63.37	0.9	1.44	62.39	64.069999	61.42	210960
1782510000	62.47	0.61	0.99	61.6	62.66	60.2	201015
1782423600	61.86	0.08	0.13	62	63.59	61.86	211457
1782337200	61.78	0.87	1.43	61.79	62.98	60.4	224998
1782250800	60.91	-1.46	-2.34	61.76	61.91	60.42	247672
1782164400	62.37	-0.07	-0.11	62.1	63.24	61.57	191387
1781905200	62.44	1.26	2.06	61.32	62.95	60.87	500331
1781818800	61.18	1.31	2.19	60	61.68	60	202243
1781732400	59.87	-1.16	-1.90	61.5	61.9	59.05	163114
1781646000	61.03	0.08	0.13	60.93	61.7	60.2	128850
1781559600	60.95	2.87	4.94	58.56	60.99	58.22	231316
1781300400	58.08	-1.5	-2.52	59.76	59.9	57.65	172010
1781214000	59.58	1.06	1.81	58.59	59.88	58.35	145153
1781127600	58.52	-0.73	-1.23	59	60.5	58.25	216165
1781041200	59.25	-0.73	-1.22	59.98	60.22	57.65	244267
1780954800	59.98	-0.42	-0.70	60.4	60.93	59.4	251853
1780695600	60.4	-3.76	-5.86	61.84	63.98	59.67	301627
1780609200	64.16	1.47	2.34	62.69	65	62.42	391378
1780522800	62.69	1.14	1.85	61.14	62.69	60	254348
1780436400	61.55	4.34	7.59	56.5	62	56.18	453313
1780350000	57.21	-0.58	-1.00	57.79	58.1	56	191237
1780090800	57.79	-0.56	-0.96	58.35	59.75	56.46	455377
1780004400	58.35	0.3	0.52	57.93	58.5	56.75	158731
1779918000	58.05	-2.14	-3.56	60.52	60.85	57.84	174872
1779831600	60.19	1.39	2.36	59.35	60.21	58.74	275099
1779745200	58.8	0.18	0.31	58.87	60	58.7	134652
1779486000	58.62	0.82	1.42	57.69	59.3	57.69	189027
1779399600	57.8	0.2	0.35	57.18	58.38	55.45	296581
1779313200	57.6	-1.08	-1.84	60	60.02	56.79	404961
1779226800	58.68	0.33	0.57	57.78	60.96	57.3	643237
1778881200	58.35	7.26	14.21	52	58.36	51.75	621912
1778794800	51.09	1.24	2.49	46.32	54.15	45.78	718394
1778708400	49.85	-0.8	-1.58	51.43	51.43	48.14	450226
1778622000	50.65	-1.82	-3.47	52.23	52.3	50.55	256611
1778535600	52.47	-1.03	-1.93	53.51	53.51	51.6	214340
1778276400	53.5	0.07	0.13	53.85	54.5	52.7	300871
1778190000	53.43	-2.47	-4.42	56.23	56.25	53.32	336418
1778103600	55.9	0.8	1.45	55.28	56.11	55	220146
1778017200	55.1	0.57	1.05	54.85	56.22	54.16	333473
1777930800	54.53	2.9	5.62	51.59	54.54	51.49	319120
1777671600	51.63	1.54	3.07	50.12	51.74	49.89	361269
1777585200	50.09	0.79	1.60	49.25	50.35	48.2	303155
1777498800	49.3	0.25	0.51	48.73	50.35	48.73	276962
1777412400	49.05	0.89	1.85	48.64	49.2	48.05	223912
1777326000	48.16	0.94	1.99	47.77	49.67	47.25	266649
1777066800	47.22	0.62	1.33	46.61	47.4	46.39	121286
1776980400	46.6	0.55	1.19	46.6	47.68	46	286323
1776894000	46.05	0.3	0.66	46.52	47.1	45.85	169794
1776807600	45.75	0.45	0.99	45.24	46.43	45.24	227092
1776721200	45.3	1.3	2.95	43.91	45.35	43.75	188382
1776462000	44	-0.47	-1.06	44.53	45.26	43.23	596108
1776375600	44.47	-0.62	-1.38	45	45.5	44.34	183645
1776289200	45.09	-3.03	-6.30	48	48.06	44.94	456756
1776202800	48.12	0.56	1.18	47.76	48.52	47.5	358192
1776116400	47.56	0.28	0.59	47.02	47.76	46.4	366510
1775857200	47.28	1.52	3.32	45.88	47.4	45.26	346675
1775770800	45.76	2.1	4.81	43.65	46.05	43.65	415937
1775684400	43.66	2.11	5.08	42.4	43.76	42.4	440394
1775598000	41.55	-0.1	-0.24	41.98	42.17	40.98	573303
1775511600	41.65	0.43	1.04	41.12	42.18	41.12	147496
1775166000	41.22	0.37	0.91	40.26	41.78	40.2	280301
1775079600	40.85	1.01	2.54	39.97	41.29	39.97	242877
1774993200	39.84	0.69	1.76	39.35	39.94	38.98	216116
1774906800	39.15	-0.29	-0.74	39.62	40	38.5	457062