Becker Milk Co Ltd【BEK.B】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	0.01	0.0776397515528	12.88	12.89	12.88	139	12.88941007	CS
4	0.29	2.30158730159	12.6	12.89	12.6	582	12.74090269	CS
12	0.02	0.1554001554	12.87	13.09	12.42	463	12.68502066	CS
26	0.05	0.389408099688	12.84	13.45	12.42	325	12.77673306	CS
52	-0.11	-0.846153846154	13	13.64	12.42	383	12.84428237	CS
156	-0.06	-0.46332046332	12.95	15.18	11.77	382	12.8552145	CS
260	-0.75	-5.49853372434	13.64	15.18	11.77	447	13.22490143	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
1781732400	12.89	0	0.00	12.89	12.89	12.89	0
1781646000	12.89	0	0.00	12.88	12.89	12.88	452
1781559600	12.89	0.01	0.08	12.89	12.89	12.89	202
1781300400	12.88	0	0.00	12.88	12.88	12.88	0
1781214000	12.88	0	0.00	12.88	12.88	12.88	0
1781127600	12.88	0	0.00	12.88	12.88	12.88	41
1781041200	12.88	0.01	0.08	12.87	12.88	12.87	3088
1780954800	12.87	0.22	1.74	12.87	12.87	12.87	100
1780695600	12.65	0	0.00	12.65	12.65	12.65	0
1780609200	12.65	0	0.00	12.65	12.65	12.65	0
1780522800	12.65	0	0.00	12.65	12.65	12.65	2000
1780436400	12.65	-0.05	-0.39	12.71	12.71	12.65	2535
1780350000	12.7	0	0.00	12.7	12.7	12.7	0
1780090800	12.7	0	0.00	12.7	12.7	12.7	100
1780004400	12.7	-0.17	-1.32	12.72	12.72	12.7	1400
1779918000	12.87	0	0.00	12.87	12.87	12.87	0
1779831600	12.87	0.21	1.66	12.87	12.87	12.87	100
1779745200	12.66	-0.18	-1.40	12.66	12.66	12.66	300
1779486000	12.84	0	0.00	12.84	12.84	12.84	25
1779399600	12.84	0.24	1.90	12.83	12.84	12.83	500
1779313200	12.6	-0.03	-0.24	12.6	12.6	12.6	800
1779226800	12.63	-0.08	-0.63	12.63	12.63	12.63	2790
1778881200	12.71	0	0.00	12.71	12.71	12.71	113
1778794800	12.71	0	0.00	12.71	12.71	12.71	40
1778708400	12.71	-0.09	-0.70	12.71	12.8	12.71	1400
1778622000	12.8	0	0.00	12.8	12.8	12.8	0
1778535600	12.8	0	0.00	12.8	12.8	12.8	0
1778276400	12.8	0	0.00	12.8	12.8	12.8	0
1778190000	12.8	0	0.00	12.8	12.8	12.8	0
1778103600	12.8	-0.16	-1.23	12.8	12.8	12.8	2120
1778017200	12.96	0.35	2.78	12.96	12.96	12.96	100
1777930800	12.61	0	0.00	12.61	12.61	12.61	0
1777671600	12.61	0	0.00	12.61	12.61	12.61	0
1777585200	12.61	0	0.00	12.61	12.61	12.61	0
1777498800	12.61	-0.36	-2.78	12.75	12.75	12.61	1290
1777412400	12.97	-0.03	-0.23	12.97	12.97	12.97	200
1777326000	13	-0.09	-0.69	12.97	13	12.97	600
1777066800	13.09	0	0.00	13.09	13.09	13.09	0
1776980400	13.09	0	0.00	13.09	13.09	13.09	0
1776894000	13.09	0	0.00	13.09	13.09	13.09	0
1776807600	13.09	0.01	0.08	13.09	13.09	13.09	150
1776721200	13.08	0.08	0.62	13.08	13.08	13.08	100
1776462000	13	0	0.00	13	13	13	0
1776375600	13	0	0.00	13	13	13	0
1776289200	13	0	0.00	13	13	13	0
1776202800	13	0	0.00	13	13	13	32
1776116400	13	0.42	3.34	13	13	13	100
1775857200	12.58	-0.02	-0.16	12.65	12.65	12.58	701
1775770800	12.6	0	0.00	12.6	12.6	12.6	0
1775684400	12.6	0	0.00	12.6	12.6	12.6	0
1775598000	12.6	0	0.00	12.6	12.6	12.6	5
1775511600	12.6	0	0.00	12.6	12.6	12.6	1
1775166000	12.6	0.04	0.32	12.75	12.75	12.6	1905
1775079600	12.56	0	0.00	12.56	12.56	12.56	0
1774993200	12.56	0	0.00	12.56	12.56	12.56	31
1774906800	12.56	-0.53	-4.05	12.56	12.56	12.56	100
1774647600	13.09	0	0.00	13.09	13.09	13.09	0
1774561200	13.09	0.67	5.39	13.09	13.09	13.09	100
1774474800	12.42	-0.78	-5.91	12.87	12.87	12.42	3344
1774388400	13.2	0.15	1.15	13.2	13.2	13.2	100
1774302000	13.05	0	0.00	13.05	13.05	13.05	0
1774042800	13.05	0	0.00	13.05	13.05	13.05	0
1773956400	13.05	-0.15	-1.14	13.05	13.05	13.05	1565
1773870000	13.2	0	0.00	13.2	13.2	13.2	0