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	1.3604	10.8398406375	12.55	14.2006	12.55	923	13.97414475	CS
4	0.0219	0.157684415164	13.8885	14.2006	12.45	3231	13.31425849	CS
12	-3.0896	-18.1741176471	17	17.275	12.35	7833	14.41904465	CS
26	-5.5896	-28.6646153846	19.5	21.05	12.35	4608	15.33643623	CS
52	-1.3696	-8.96335078534	15.28	21.05	12.15	16080	16.08099682	CS
156	10.4104	297.44	3.5	21.05	3.3433	12044	12.1216393	CS
260	9.6604	227.303529412	4.25	21.05	2.9795	11203	10.74085912	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
1783373340	13.9104	-0.29	-2.04	13.25	13.9105	13.25	750
1783027740	14.2006	1.2	9.24	13.9	14.2006	13.9	1678
1782941280	13	0.3	2.36	12.55	13	12.55	341
1782854700	12.7	0	0.00	12.7	12.7	12.7	0
1782768300	12.7	-0.05	-0.39	12.5	12.7	12.5	1500
1782509280	12.75	-0.13	-1.01	12.68	12.75	12.68	11580
1782422460	12.88	-0.47	-3.55	12.45	12.88	12.45	2977
1782336540	13.354	0	0.00	13.354	13.354	13.354	0
1782250140	13.354	0.16	1.21	13.354	13.354	13.354	552
1782163500	13.195	-0.75	-5.40	12.54	13.195	12.5	6333
1781818140	13.9489	0	0.00	13.9489	13.9489	13.9489	0
1781731740	13.9489	0.75	5.67	13.9866	14.0001	13.8944	11739
1781645220	13.2	0	0.00	13.2	13.2	13.2	0
1781558820	13.2	0	0.00	13.2	13.2	13.2	0
1781299620	13.2	0	0.00	13.2	13.2	13.2	0
1781213220	13.2	0	0.00	13.2	13.2	13.2	710
1781126940	13.2	-0.69	-4.96	13.2	13.2	13.2	100
1781040540	13.8885	-0.11	-0.80	13.8885	13.8885	13.8885	517
1780954140	14	-0	-0.03	14	14	14	202
1780694940	14.0047	-1.22	-7.98	14.0047	14.0432	14.0047	5795
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