BMTC Group Inc【GBT】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	0.81	6.3579277865	12.74	13.69	12.74	6240	13.60391026	CS
4	0.09	0.668647845468	13.46	13.69	12.55	2342	13.45540111	CS
12	0.57	4.39137134052	12.98	13.69	12.12	1829	13.22674391	CS
26	1.04	8.31334932054	12.51	14.34	12.05	2053	13.34417928	CS
52	0.4	3.04182509506	13.15	14.5	12.01	1966	13.21972399	CS
156	-2.1	-13.4185303514	15.65	16.84	11.18	2140	13.41064351	CS
260	-1.48	-9.84697272122	15.03	16.84	11.15	2475	13.9777459	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
1781646000	13.55	0.31	2.34	13.55	13.55	13.55	130
1781559600	13.24	0	0.00	13.24	13.24	13.24	0
1781300400	13.24	0	0.00	13.24	13.24	13.24	0
1781214000	13.24	-0.45	-3.29	13.24	13.24	13.24	100
1781127600	13.69	0.19	1.41	13.49	13.69	13.49	17200
1781041200	13.5	0.76	5.97	12.74	13.59	12.74	13900
1780954800	12.74	0.02	0.16	12.73	12.74	12.73	350
1780695600	12.72	-0.38	-2.90	12.91	12.91	12.72	1066
1780609200	13.1	0.19	1.47	13.06	13.1	13.06	1200
1780522800	12.91	-0.31	-2.34	13.5	13.5	12.91	3101
1780436400	13.22	0	0.00	13.22	13.22	13.22	1
1780350000	13.22	0.04	0.30	13.18	13.22	12.86	1900
1780090800	13.18	0	0.00	13.18	13.18	13.18	300
1780004400	13.18	-0.42	-3.09	13.6	13.6	12.99	1812
1779918000	13.6	0.14	1.04	13.46	13.6	13.46	1776
1779831600	13.46	0.17	1.28	13.29	13.46	13.29	1100
1779745200	13.29	0	0.00	13.29	13.29	13.29	0
1779486000	13.29	0	0.00	13.29	13.29	13.29	0
1779399600	13.29	0.22	1.68	13.42	13.42	13.29	1525
1779313200	13.07	-0.39	-2.90	12.55	13.07	12.55	1202
1779226800	13.46	0.02	0.15	13.46	13.46	13.46	300
1778881200	13.44	0.09	0.67	13.35	13.44	13.35	2100
1778794800	13.35	0	0.00	13.35	13.35	13.35	900
1778708400	13.35	0	0.00	13.35	13.35	13.35	2
1778622000	13.35	0	0.00	13.35	13.35	13.35	100
1778535600	13.35	0	0.00	13.35	13.35	13.35	100
1778276400	13.35	0	0.00	13.35	13.35	13.35	200
1778190000	13.35	0	0.00	13.35	13.35	13.35	1000
1778103600	13.35	0.36	2.77	13.35	13.35	13.35	1101
1778017200	12.99	0.14	1.09	12.99	12.99	12.99	100
1777930800	12.85	0.24	1.90	12.8	12.85	12.8	401
1777671600	12.61	-0.31	-2.40	12.93	12.95	12.61	2000
1777585200	12.92	-0.13	-1.00	13.05	13.05	12.81	700
1777498800	13.05	0	0.00	13.05	13.05	13.05	0
1777412400	13.05	0	0.00	13.05	13.05	13.05	2
1777326000	13.05	-0.04	-0.31	13.05	13.05	13.05	110
1777066800	13.09	0.22	1.71	12.97	13.09	12.97	752
1776980400	12.87	0.01	0.08	12.87	12.87	12.87	310
1776894000	12.86	0.01	0.08	12.86	13.05	12.86	1300
1776807600	12.85	-0.6	-4.46	13.45	13.46	12.85	4729
1776721200	13.45	-0.02	-0.15	13.45	13.45	13.45	1000
1776462000	13.47	0.35	2.67	13.47	13.47	13.47	19101
1776375600	13.12	-0.35	-2.60	13.12	13.12	13.12	100
1776289200	13.47	0.68	5.32	13.28	13.47	13.28	2200
1776202800	12.79	-0.23	-1.77	13.46	13.47	12.79	2350
1776116400	13.02	0.52	4.16	13.02	13.02	13.02	101
1775857200	12.5	0	0.00	12.5	12.5	12.5	1
1775770800	12.5	0.1	0.81	12.5	12.5	12.5	200
1775684400	12.4	0	0.00	12.4	12.4	12.4	0
1775598000	12.4	-0.2	-1.59	12.6	12.6	12.4	1108
1775511600	12.6	0	0.00	12.6	12.6	12.6	0
1775166000	12.6	0.48	3.96	12.6	12.6	12.6	2401
1775079600	12.12	-0.48	-3.81	12.12	12.12	12.12	105
1774993200	12.6	0	0.00	12.6	12.6	12.6	4990
1774906800	12.6	0	0.00	12.6	12.6	12.6	1
1774647600	12.6	-0.02	-0.16	12.63	12.63	12.6	2208
1774561200	12.62	0.01	0.08	12.98	12.98	12.62	2060
1774474800	12.61	0.01	0.08	12.61	12.98	12.61	2100
1774388400	12.6	-0.38	-2.93	12.98	12.98	12.53	3300
1774302000	12.98	-0.52	-3.85	13.39	13.39	12.98	1216
1774042800	13.5	0.51	3.93	13.44	13.5	13.44	2200
1773956400	12.99	0	0.00	12.99	12.99	12.99	100
1773870000	12.99	0	0.00	12.99	12.99	12.99	1
1773783600	12.99	-0.21	-1.59	12.53	12.99	12.53	570