Black Diamond Group Ltd (QX)【BDIMF】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	-0.04	-0.303490136571	13.18	13.22	13.01	72637	13.01298278	CS
4	-0.749	-5.39275685795	13.889	13.889	13.01	38965	13.07128817	CS
12	0.63	5.03597122302	12.51	14.58	11.99	12726	13.1730892	CS
26	2.28	20.9944751381	10.86	14.58	10.7438	6829	12.62048046	CS
52	5.73	77.3279352227	7.41	14.58	7.41	7593	11.09150697	CS
156	8.83	204.872389791	4.31	14.58	4.31	4712	9.64994589	CS
260	9.89	304.307692308	3.25	14.58	2.486	3994	8.09789587	CS

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
1782768300	13.14	-0.08	-0.61	13.14	13.14	13.14	335
1782508800	13.22	0	0.00	13.22	13.22	13.22	0
1782422400	13.22	0	0.00	13.22	13.22	13.22	0
1782336000	13.22	0.21	1.61	13.2	13.22	13.2	2998
1782250140	13.01	-0.17	-1.29	13.01	13.01	13.01	214793
1782163500	13.18	-0.65	-4.67	13.18	13.18	13.18	120
1781818020	13.826	0	0.00	13.826	13.826	13.826	0
1781731620	13.826	0	0.00	13.826	13.826	13.826	0
1781645220	13.826	0	0.00	13.826	13.826	13.826	0
1781558820	13.826	0	0.00	13.826	13.826	13.826	0
1781299620	13.826	0	0.00	13.826	13.826	13.826	0
1781213220	13.826	0.28	2.04	13.56	13.826	13.56	1175
1781126940	13.55	0	0.00	13.55	13.55	13.55	0
1781040540	13.55	0	0.00	13.55	13.55	13.55	0
1780954140	13.55	0	0.00	13.55	13.55	13.55	0
1780694940	13.55	-0.34	-2.44	13.54	13.55	13.54	600
1780608540	13.889	0	0.00	13.889	13.889	13.889	0
1780522140	13.889	-0.61	-4.22	13.889	13.889	13.889	14102
1780435320	14.501	0	0.00	14.501	14.501	14.501	0
1780348920	14.501	0	0.00	14.501	14.501	14.501	0
1780089720	14.501	0	0.00	14.501	14.501	14.501	0
1780003320	14.501	1.5	11.55	14.58	14.58	14.501	26765
1779917340	13	0	0.00	13	13	13	0
1779830940	13	0	0.00	13	13	13	400
1779484920	13	0.74	6.04	13	13	13	100
1779398400	12.26	0	0.00	12.26	12.26	12.26	0
1779312000	12.26	0	0.00	12.26	12.26	12.26	0
1779225600	12.26	0	0.00	12.26	12.26	12.26	0
1779139200	12.26	0	0.00	12.26	12.26	12.26	0
1778880000	12.26	-0.36	-2.85	12.26	12.26	12.26	500
1778793780	12.62	0	0.00	12.62	12.62	12.62	0
1778707380	12.62	0.14	1.12	12.62	12.62	12.62	6420
1778621340	12.48	0	0.00	12.48	12.48	12.48	0
1778534940	12.48	0.07	0.56	12.48	12.48	12.48	1500
1778275200	12.41	0	0.00	12.41	12.41	12.41	0
1778188800	12.41	0.42	3.50	12.38	12.41	12.31	3041
1778102940	11.99	0	0.00	11.99	11.99	11.99	0
1778016540	11.99	0	0.00	11.99	11.99	11.99	0
1777930140	11.99	-0.2	-1.64	12.19	12.19	11.99	533
1777671000	12.19	-0.76	-5.87	12.33	12.33	12.19	420
1777584600	12.95	0	0.00	12.95	12.95	12.95	0
1777498200	12.95	0	0.00	12.95	12.95	12.95	0
1777411800	12.95	0	0.00	12.95	12.95	12.95	0
1777325400	12.95	-0.08	-0.61	13.11	13.11	12.95	300
1777065780	13.03	0.5	3.99	13.03	13.03	13.03	200
1776979740	12.53	-0.13	-1.03	12.53	12.53	12.53	100
1776892800	12.66	0	0.00	12.66	12.66	12.66	0
1776806400	12.66	0	0.00	12.66	12.66	12.66	0
1776720000	12.66	0	0.00	12.66	12.66	12.66	0
1776460800	12.66	0.15	1.20	12.25	12.666	12.25	5100
1776374940	12.51	-0.09	-0.71	12.51	12.51	12.51	100
1776288360	12.6	1.43	12.80	12.51	12.6	12.5	700
1776202080	11.17	0	0.00	11.17	11.17	11.17	0
1776115680	11.17	0	0.00	11.17	11.17	11.17	0
1775856480	11.17	0	0.00	11.17	11.17	11.17	0
1775770080	11.17	0	0.00	11.17	11.17	11.17	0
1775683680	11.17	0	0.00	11.17	11.17	11.17	0
1775597280	11.17	0	0.00	11.17	11.17	11.17	0
1775510880	11.17	0	0.00	11.17	11.17	11.17	0
1775165280	11.17	0	0.00	11.17	11.17	11.17	0
1775078880	11.17	0	0.00	11.17	11.17	11.17	0
1774992480	11.17	0	0.00	11.17	11.17	11.17	0
1774906080	11.17	-0.31	-2.70	11.17	11.17	11.17	900