Beacon Holding Company Inc (QB)【BCON】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	0	0	0	0	0	CS
4	-1.05	-7.69230769231	13.65	13.65	11.81	5177	12.40565622	CS
12	1.6	14.5454545455	11	15	10.385	3292	11.65696151	CS
26	3.1	32.6315789474	9.5	15	9.5	6389	10.57565562	CS
52	3.6	40	9	15	8.68	3881	10.19035822	CS
156	1.6	14.5454545455	11	15	8.5	3780	10.10582668	CS
260	1.6	14.5454545455	11	15	8.5	3780	10.10582668	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
1783459260	12.6	0	0.00	12.6	12.6	12.6	0
1783372860	12.6	0	0.00	12.6	12.6	12.6	0
1783027260	12.6	0	0.00	12.6	12.6	12.6	0
1782940860	12.6	0	0.00	12.6	12.6	12.6	0
1782854460	12.6	0	0.00	12.6	12.6	12.6	0
1782768060	12.6	0	0.00	12.6	12.6	12.6	0
1782508860	12.6	0	0.00	12.6	12.6	12.6	0
1782422460	12.6	-0.05	-0.40	12.6	12.6	12.6	607
1782336540	12.65	0	0.00	12.65	12.65	12.65	0
1782250140	12.65	0.1	0.80	12.65	12.65	12.65	2041
1782163500	12.55	0.3	2.45	12.55	12.55	12.55	10000
1781818140	12.25	0	0.00	12.25	12.25	12.25	0
1781731740	12.25	0	0.00	12.25	12.25	12.25	0
1781645340	12.25	0	0.00	12.25	12.25	12.25	0
1781558940	12.25	0	0.00	12.25	12.25	12.25	0
1781299740	12.25	0	0.00	12.25	12.25	12.25	2879
1781213220	12.25	-1.74	-12.44	13.65	13.65	11.81	10356
1781126940	13.99	0	0.00	13.99	13.99	13.99	0
1781040540	13.99	-0.01	-0.07	13.701437	13.99	13.7	558
1780954140	14	1.75	14.29	13	15	13	1852
1780694940	12.25	0.07	0.57	12.25	12.25	12.25	250
1780608540	12.18	0.18	1.50	12	12.237	12	3441
1780522140	12	0	0.00	12	12	12	0
1780435740	12	0.2	1.69	12	12	12	407
1780349340	11.8	0.3	2.56	11.8	11.8	11.768969	1200
1780090080	11.505	0.51	4.59	11	11.7	11	1595
1780003320	11	0	0.00	11	11	11	1000
1779917280	11	0	0.00	11	11	11	0
1779830880	11	0	0.00	11	11	11	0
1779485280	11	0	0.00	11	11	11	0
1779398880	11	0.6	5.77	10.45	11	10.45	2151
1779312060	10.4	0	0.00	10.4	10.4	10.4	0
1779225660	10.4	-0.6	-5.45	11	11	10.385	11500
1779139200	11	0	0.00	11	11	11	0
1778880000	11	0	0.00	11	11	11	8000
1778794200	11	0	0.00	11	11	11	0
1778707800	11	0	0.00	11	11	11	0
1778621400	11	0	0.00	11	11	11	0
1778535000	11	0	0.00	11	11	11	0
1778275800	11	0	0.00	11	11	11	0
1778189400	11	0	0.00	11	11	11	0
1778103000	11	0	0.00	11	11	11	0
1778016600	11	0	0.00	11	11	11	0
1777930200	11	0	0.00	11	11	11	0
1777671000	11	0	0.00	11	11	11	0
1777584600	11	0	0.00	11	11	11	0
1777498200	11	0	0.00	11	11	11	0
1777411800	11	0	0.00	11	11	11	0
1777325400	11	0	0.00	11	11	11	0
1777065960	11	0	0.00	11	11	11	0
1776979560	11	0	0.00	11	11	11	0
1776893160	11	0	0.00	11	11	11	0
1776806760	11	0	0.00	11	11	11	0
1776720360	11	0	0.00	11	11	11	0
1776461160	11	0	0.00	11	11	11	0
1776374760	11	0	0.00	11	11	11	0
1776288360	11	0.79	7.74	11	11	11	8000
1776202140	10.21	-1.15	-10.12	10.21	10.21	10.21	1000
1776115200	11.36	0	0.00	11.36	11.36	11.36	0
1775856000	11.36	1.21	11.92	11.36	11.36	11.36	100
1775721600	10.15	0	0.00	10.15	10.15	10.15	0
1775635200	10.15	0	0.00	10.15	10.15	10.15	0