Babcock Intl Grp Plc (PK)【BCKIF】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	0	15.22	15.22	15.22	1500	15.22	CS
4	0.95	6.65732305536	14.27	15.22	12.35	12993	13.67602299	CS
12	-2.955	-16.2585969739	18.175	18.356	12.35	7341	14.69515967	CS
26	-0.38	-2.4358974359	15.6	21.05	12.35	6674	16.18620567	CS
52	-0.28	-1.8064516129	15.5	21.05	12.15	16191	16.06285166	CS
156	11.3335	291.611990223	3.8865	21.05	3.3433	12080	12.09200093	CS
260	11.02	262.380952381	4.2	21.05	2.9795	11294	10.71659172	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
1780608480	15.22	0	0.00	15.22	15.22	15.22	0
1780522080	15.22	0	0.00	15.22	15.22	15.22	0
1780435680	15.22	0	0.00	15.22	15.22	15.22	0
1780349280	15.22	0	0.00	15.22	15.22	15.22	0
1780090080	15.22	0.48	3.26	15.22	15.22	15.22	1500
1780003320	14.74	0.66	4.66	14.74	14.74	14.74	3093
1779917340	14.0835	0	0.00	14.0835	14.0835	14.0835	0
1779830940	14.0835	0.33	2.43	14.178	14.2025	14.075	5020
1779485100	13.75	0	0.00	13.75	13.75	13.75	0
1779398700	13.75	0	0.00	13.75	13.75	13.75	0
1779312300	13.75	0.38	2.81	13.75	13.75	13.75	70140
1779225660	13.3748	0.68	5.40	13.01	13.3758	13.01	17107
1779139740	12.6899	-0.32	-2.42	12.35	12.6899	12.35	2730
1778880300	13.005	0	0.00	13.005	13.005	13.005	0
1778793900	13.005	-0.15	-1.14	13.26	13.26	12.91	4849
1778707380	13.155	-0.57	-4.15	13.319	13.36	13.11	5379
1778621340	13.725	-0.55	-3.82	13.725	13.725	13.725	19977
1778534940	14.27	-1.88	-11.64	14.27	14.27	14.27	138
1778275740	16.149999	0	0.00	16.149999	16.149999	16.149999	0
1778189340	16.149999	0	0.00	16.149999	16.149999	16.149999	0
1778102940	16.149999	0	0.00	16.149999	16.149999	16.149999	0
1778016540	16.149999	0	0.00	16.149999	16.149999	16.149999	0
1777930140	16.149999	0.56	3.59	16.149999	16.149999	16.149999	300
1777671000	15.59	0	0.00	15.59	15.59	15.59	0
1777584540	15.59	0.52	3.42	15.59	15.59	15.59	500
1777498140	15.075	0.92	6.54	14.29	15.075	14.29	33983
1777411800	14.15	-1.83	-11.42	14.15	14.15	14.15	470
1777325400	15.975	0	0.00	15.975	15.975	15.975	0
1777066140	15.975	0	0.00	15.975	15.975	15.975	0
1776979740	15.975	0.05	0.35	15.92	15.975	15.92	1732
1776893280	15.92	-0.73	-4.37	15.92	15.92	15.92	2898
1776806940	16.6475	-0.59	-3.44	16.4892	16.6475	16.4827	850
1776720000	17.24	0	0.00	17.24	17.24	17.24	0
1776460800	17.24	1.23	7.68	16.44	17.275	16.44	1886
1776374940	16.01	-0.99	-5.82	16.93	16.93	16.01	63150
1776288360	17	0	0.00	17	17	17	1500
1776201600	17	0	0.00	17	17	17	0
1776115200	17	0	0.00	17	17	17	0
1775856000	17	-0.63	-3.57	17	17	17	200
1775770140	17.63	0.13	0.74	17.63	17.63	17.63	500
1775683500	17.5	-0.1	-0.57	17.48	17.5	17.48	500
1775597340	17.6	0	0.00	17.6	17.6	17.6	0
1775510940	17.6	0.7	4.14	17.6	17.6	17.6	425
1775164800	16.9	0	0.00	16.9	16.9	16.9	0
1775078400	16.9	2.15	14.58	16.376	16.9	16.376	2366
1774992540	14.75	-0.65	-4.22	15.53	15.53	14.75	3161
1774906080	15.4	-1.1	-6.67	14.55	15.4	14.55	893
1774646940	16.5	-0.75	-4.35	16.5	16.5	16.5	300
1774560300	17.25	0	0.00	17.25	17.25	17.25	0
1774473900	17.25	1.3	8.15	17.9	17.9	17.175	1436
1774387560	15.95	-1.22	-7.11	17.17	17.17	15.95	1200
1774301160	17.17	0	0.00	17.17	17.17	17.17	0
1774041960	17.17	-1.19	-6.46	17.54	17.54	17.17	1100
1773955320	18.356	0	0.00	18.356	18.356	18.356	0
1773868920	18.356	0	0.00	18.356	18.356	18.356	0
1773782520	18.356	0	0.00	18.356	18.356	18.356	0
1773696120	18.356	-0.79	-4.15	18.175	18.356	18.175	313
1773437280	19.15	0	0.00	19.15	19.15	19.15	0
1773350880	19.15	0	0.00	19.15	19.15	19.15	0
1773264480	19.15	0	0.00	19.15	19.15	19.15	0
1773178080	19.15	0.75	4.10	18.8575	19.15	18.8574	5101
1773095340	18.395	0	0.00	18.395	18.395	18.395	0
1772836140	18.395	0.61	3.46	18.395	18.395	18.395	300
1772749680	17.78	-1.19	-6.27	18.55	18.55	17.78	1431