Babcock International Group PLC (PK)【BCKIY】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	0.88	6.68693009119	13.16	14.1525	12.15	18622	12.8782917	DR
4	0.22	1.59189580318	13.82	14.41	12.15	25939	13.47793907	DR
12	-3.29	-18.9844200808	17.33	17.63	12.15	43733	14.59334284	DR
26	-3.28	-18.9376443418	17.32	21.15	12.15	50135	17.28073989	DR
52	-1.47	-9.47775628627	15.51	21.15	12.15	39275	16.54256989	DR
156	9.1	184.210526316	4.94	21.15	4.47	27205	15.42966072	DR
260	9.992	246.837944664	4.048	21.15	2.79	25445	15.34916617	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783027740	14.04	0.84	6.36	13.92	14.1525	13.92	23406
1782941280	13.2	0.57	4.51	13.16	13.33	13.13	47110
1782854880	12.63	0.48	3.95	12.455	12.635	12.44	17783
1782768300	12.15	-0.57	-4.48	12.51	12.51	12.15	13681
1782509280	12.72	-0.22	-1.70	12.75	12.904	12.69	7607
1782422460	12.94	0.12	0.94	13.16	13.16	12.89	6929
1782336000	12.82	-0.4	-3.03	12.88	12.98	12.79	9384
1782250140	13.22	0.34	2.64	13.4	13.53	13.2	18824
1782163500	12.88	-0.75	-5.47	12.95	13	12.72	47328
1781818140	13.625	-0.14	-1.02	13.8	13.8	13.5	29434
1781731740	13.7659	-0.2	-1.46	13.94	13.99	13.7659	196336
1781645340	13.97	0.14	1.00	14.41	14.41	13.96	7518
1781558940	13.831	0.01	0.08	13.91	13.9825	13.58	18446
1781299740	13.82	-0.22	-1.57	13.8	14.04	13.75	24515
1781213220	14.04	0.56	4.15	13.61	14.046	13.61	6061
1781126940	13.48	-0.09	-0.66	13.6	13.6	13.475	2729
1781040540	13.57	-0.33	-2.37	13.63	13.82	13.435	13289
1780954140	13.9	0.25	1.79	13.864	13.99	13.8403	6873
1780694940	13.655	-0.34	-2.39	13.896	13.896	13.655	4665
1780608540	13.99	0.26	1.89	13.82	14.01	13.82	14327
1780522140	13.73	-0.19	-1.36	13.825	13.97	13.73	8106
1780435740	13.92	-0.16	-1.14	13.96	14.05	13.85	14606
1780349340	14.08	-0.66	-4.48	14.38	14.38	14.02	13490
1780090080	14.74	-0.19	-1.27	14.695	14.81	14.62	9911
1780003320	14.93	0.57	3.97	14.19	14.9706	14.19	5272
1779917340	14.36	-0.04	-0.28	14.2	14.43	14.2	10308
1779830940	14.4	0.11	0.78	14.32	14.45	14.29	9827
1779484920	14.288	-0.13	-0.92	14.385	14.43	14.288	11366
1779398880	14.42	0.44	3.15	14.215	14.4431	14.2	7603
1779312300	13.98	0.72	5.39	13.61	14	13.6	11350
1779225660	13.265	0.15	1.17	13.24	13.35	13.185	87756
1779139740	13.111	0.41	3.21	12.81	13.3	12.81	45170
1778880000	12.7032	-0.32	-2.43	12.91	12.91	12.546	29459
1778793900	13.02	-0.68	-4.96	13.37	13.37	13.02	58264
1778707380	13.7	0.04	0.33	13.6	13.73	13.49	42266
1778621340	13.655	-0.32	-2.25	13.8	13.8	13.515	15117
1778534940	13.97	-0.58	-3.99	13.84	14.14	13.84	855537
1778275200	14.55	-0.51	-3.39	14.82	14.82	14.53	7186
1778188800	15.06	-0.25	-1.63	15.203	15.203	14.94	21201
1778102520	15.31	0.35	2.34	15.18	15.48	15.18	21889
1778016000	14.96	-0.12	-0.80	14.88	15.23	14.85	11774
1777930140	15.08	-0.08	-0.53	15.0925	15.2	14.84	21970
1777671000	15.16	-0.06	-0.39	15.23	15.23	14.89	61517
1777584540	15.22	0.27	1.81	15.0824	15.26	14.924	10534
1777498140	14.95	-0.08	-0.53	15.1	15.1179	14.8	32781
1777411800	15.03	-0.21	-1.38	14.94	15.065	14.92	23726
1777325400	15.24	-0.29	-1.89	14.98	15.5	14.98	15821
1777065780	15.5336	-0.48	-2.98	15.89	15.89	15.49	29033
1776979740	16.01	-0.38	-2.32	16.17	16.296	15.76	26190
1776893280	16.39	-0.25	-1.48	16.6	16.6	16.3	17463
1776806940	16.636	-0.32	-1.88	16.71	16.754999	16.575	25532
1776720540	16.955	-0.31	-1.77	16.97	17.07	16.704999	215777
1776460800	17.26	0.35	2.07	17.53	17.56	17.09	66952
1776374940	16.91	-0.61	-3.48	17.2	17.2	16.83	40282
1776288360	17.52	0.17	0.96	17.29	17.52	17.195	14457
1776202140	17.354	-0.23	-1.29	17.52	17.62	17.354	35711
1776115740	17.58	0.34	1.97	17.02	17.58	16.96	74074
1775856000	17.24	-0.31	-1.77	17.08	17.25	17.08	15523
1775770140	17.55	0	0.00	17.33	17.63	17.3075	18873
1775683500	17.55	0.42	2.45	17.57	17.65	17.2	19910
1775596800	17.13	-0.07	-0.41	16.585	17.13	16.44	66014
1775510940	17.2	0.11	0.61	16.75	17.28	16.75	14590