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	-0.06	-0.429799426934	13.96	14.05	13.655	9715	13.88066173	DR
4	0.1	0.724637681159	13.8	14.9706	12.546	21355	13.51581187	DR
12	-4.58	-24.7835497835	18.48	18.89	12.546	47966	15.26887416	DR
26	-2.27	-14.0383426098	16.17	21.15	12.546	48611	17.54895008	DR
52	-0.42	-2.93296089385	14.32	21.15	12.546	39030	16.61260687	DR
156	10.27	282.920110193	3.63	21.15	3.63	27148	15.50465829	DR
260	13.6992	6822.31075697	0.2008	21.15	0.2008	25279	15.42095242	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775164920	17.095	0.25	1.51	16.75	17.24	16.73	31977
1775078400	16.84	1	6.31	16.69	17.11	16.68	25036
1774992540	15.84	0.6	3.94	15.5	16.399999	15.405	87230
1774906080	15.24	-0.24	-1.55	15.33	15.455	15.16	161560
1774646940	15.48	-0.68	-4.21	15.74	15.88	15.41	74938
1774560480	16.16	-0.89	-5.19	16.51	16.59	16.16	11021
1774473900	17.045	0.34	2.00	17.2225	17.2225	16.925	12784
1774387560	16.71	-0.58	-3.35	16.51	17	16.51	39537
1774300800	17.29	0.39	2.31	17.24	17.86	17.18	48213
1774041960	16.9	-1.39	-7.60	17.79	17.79	16.88	39625
1773955740	18.29	-0.36	-1.90	17.93	18.36	17.82	22317
1773869340	18.645	0.32	1.77	18.758	18.89	18.635	48749
1773782700	18.32	-0.1	-0.54	18.48	18.58	18.25	8969
1773696120	18.42	-0.06	-0.32	18.2	18.55	18.18	17201
1773437340	18.48	-0.31	-1.65	18.69	18.69	18.3	39697
1773350400	18.79	-0.1	-0.53	19.16	19.16	18.66	130570
1773264540	18.89	-0.37	-1.92	19.25	19.25	18.59	9941
1773178080	19.26	0.01	0.05	19.1995	19.44	19.08	5613
1773091740	19.25	0.63	3.36	18.85	19.29	18.67	205512