Big Banc Split Corp【BNK】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	-0.09	-0.49504950495	18.18	18.39	17.57	1214	18.21961269	CS
4	1.43	8.58343337335	16.66	18.97	16.66	3100	17.90732167	CS
12	0.3	1.68634064081	17.79	20.2	15.55	3242	17.69586237	CS
26	0.95	5.54259043174	17.14	20.2	15.55	3412	17.47579546	CS
52	2.13	13.3458646617	15.96	20.2	15.11	2791	17.04839319	CS
156	7.18	65.8111824015	10.91	20.2	7.85	2521	13.49809844	CS
260	2.98	19.7220383852	15.11	20.2	7.85	2891	13.60668365	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
1783028400	17.97	-0.21	-1.16	18.14	18.14	17.97	508
1782855600	18.18	-0.16	-0.87	18.27	18.36	18.18	2380
1782769200	18.34	0.03	0.16	18.36	18.39	18.18	1446
1782510000	18.31	0.16	0.88	18.18	18.31	18.18	520
1782423600	18.15	-0.03	-0.17	18.21	18.24	17.23	13969
1782337200	18.18	-0.2	-1.09	18.38	18.44	18.17	3782
1782250800	18.38	0.14	0.77	18.18	18.38	18.18	2302
1782164400	18.24	-0.13	-0.71	18.41	18.47	18.24	2752
1781905200	18.37	0.11	0.60	18.04	18.37	18.04	6089
1781818800	18.26	0.12	0.66	18.5	18.5	18.24	3401
1781732400	18.14	0.19	1.06	18.02	18.23	18.02	1603
1781646000	17.95	0.23	1.30	17.99	17.99	17.95	766
1781559600	17.72	0.24	1.37	18.97	18.97	17.72	3301
1781300400	17.48	0.39	2.28	17.15	17.63	17.01	3890
1781214000	17.09	-0.17	-0.98	17.37	17.47	17.05	3500
1781127600	17.26	0.14	0.82	17.16	17.26	17.16	816
1781041200	17.12	0.11	0.65	17.08	17.22	17.08	4274
1780954800	17.01	0.23	1.37	16.85	17.01	16.85	3207
1780695600	16.78	0.17	1.02	16.66	16.78	16.66	400
1780609200	16.61	-0.32	-1.89	16.84	16.84	15.58	11021
1780522800	16.93	-0.15	-0.88	17.97	17.97	16.93	3508
1780436400	17.08	0.45	2.71	16.66	17.1	16.66	1421
1780350000	16.629999	-0.02	-0.12	16.62	16.629999	16.62	934
1780090800	16.649999	-0.17	-1.01	16.75	16.85	16.39	3245
1780004400	16.82	-0.11	-0.65	16.88	16.98	16.3	4403
1779918000	16.93	-0.31	-1.80	17.56	17.56	16.89	3301
1779831600	17.24	-0.1	-0.58	17.35	17.45	16.61	5179
1779745200	17.34	0.62	3.71	16.99	17.36	16.99	1803
1779486000	16.719999	0.17	1.03	16.629999	16.719999	16.629999	1170
1779399600	16.55	0.22	1.35	16.379999	16.579999	16.379999	3660
1779313200	16.329999	0.26	1.62	16.05	16.329999	16.05	6060
1779226800	16.07	-0.03	-0.19	16	16.07	15.55	2652
1778881200	16.1	0	0.00	16.1	16.1	16.1	52
1778794800	16.1	-0.02	-0.12	16.12	16.12	16.1	804
1778708400	16.12	0	0.00	16.12	16.12	16.12	4
1778622000	16.12	-0.06	-0.37	16.1	16.12	16.02	800
1778535600	16.18	0.31	1.95	16.98	16.98	16.18	1313
1778276400	15.87	-0.23	-1.43	16.16	16.29	15.64	5061
1778190000	16.1	-0.17	-1.04	16.32	16.32	16.04	2020
1778103600	16.27	0.38	2.39	15.89	16.27	15.89	6991
1778017200	15.89	-0.03	-0.19	15.93	16.04	15.89	1021
1777930800	15.92	-0.23	-1.42	16.149999	16.149999	15.92	1007
1777671600	16.149999	0.02	0.10	16.579999	16.76	16.149999	5405
1777585200	16.133332	0.18	1.15	15.874999	16.133332	15.874999	9033
1777498800	15.949999	-0.52	-3.14	15.674999	15.958332	15.674999	3984
1777412400	16.466666	-0.22	-1.30	16.583332	16.583332	16.466666	2162
1777326000	16.683332	0.77	4.82	16.016666	16.833332	16.016666	5880
1777066800	15.916666	0.14	0.90	15.791666	15.916666	15.791666	600
1776980400	15.774999	-0.16	-0.99	15.908332	15.908332	15.691666	1560
1776894000	15.933332	-0.1	-0.62	15.991666	15.991666	15.824999	3079
1776807600	16.033332	-0.11	-0.67	16.166666	16.166666	15.874999	4345
1776721200	16.141666	0.83	5.44	15.133332	16.258332	15.133332	9454
1776462000	15.308332	-0.1	-0.65	15.166666	15.983332	15.166666	9961
1776375600	15.408332	0.07	0.43	16.149999	16.149999	15.399999	4922
1776289200	15.341666	-0.46	-2.90	15.783332	15.816666	15.341666	7123
1776202800	15.799999	0.8	5.33	14.999999	15.799999	14.999999	2714
1776116400	14.999999	0.01	0.06	14.966666	14.999999	14.808332	1687
1775857200	14.991666	0.22	1.47	14.824999	14.991666	14.824999	1080
1775770800	14.774999	-0.16	-1.06	14.916666	14.916666	14.741666	960
1775684400	14.933332	0.46	3.17	14.449999	15.016666	14.041666	5402
1775598000	14.474999	0.09	0.64	14.666666	14.666666	14.258332	3960
1775511600	14.383332	0.31	2.19	14.133332	14.383332	14.133332	1837