Bidvest Group Ltd (PK)【BDVSY】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	1.8465	6.5548455804	28.17	30.08	27.837	14561	28.40931801	DR
4	1.4665	5.13660245184	28.55	30.08	27.7701	12530	28.65027409	DR
12	3.1715	11.8141180853	26.845	30.08	26.0801	15154	28.14922556	DR
26	2.7515	10.0916926462	27.265	32	25.96	18548	28.84597977	DR
52	4.1315	15.9609812633	25.885	32	24.08	14821	27.76724895	DR
156	1.4065	4.91611324712	28.61	34.55	21	9008	27.45312084	DR
260	1.6065	5.65469904963	28.41	34.55	21	8365	27.02346332	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
1781299740	29.4	0.5	1.73	29.2699	29.42	29.1764	5899
1781213220	28.9	1.06	3.82	28.19	28.9	28.16	20049
1781126940	27.837	-0.43	-1.53	28.1699	28.3399	27.837	15287
1781040540	28.27	0.21	0.75	28.51	28.7	28.05	19498
1780954140	28.06	0.06	0.23	28.17	28.52	28.04	12070
1780694940	27.996	-1.07	-3.69	28.18	28.3599	27.978	13463
1780608540	29.07	0.41	1.43	29.034	29.1699	28.7025	8338
1780522140	28.66	-0.25	-0.85	29.0499	29.1899	28.63	9080
1780435740	28.906	0.11	0.37	28.58	29.0399	28.41	12274
1780349340	28.8	-0.38	-1.30	28.49	28.8	28.36	10161
1780090080	29.18	-0.24	-0.82	29.3	29.3199	28.98	10085
1780003320	29.42	0.28	0.96	29.6	29.638	29.234	5861
1779917340	29.14	-0.11	-0.38	29.26	29.6299	28.91	20582
1779830940	29.25	0.36	1.25	29.21	29.317	28.5301	9674
1779484920	28.89	0.34	1.19	28.848	28.9699	28.6301	7510
1779398880	28.55	-0.08	-0.28	28.398	28.615	28.109	11284
1779312300	28.63	0.4	1.42	28.2	28.6364	27.98	12490
1779225660	28.23	-0.47	-1.64	28.075	28.2325	27.7701	20769
1779139740	28.7	0.59	2.09	28.55	28.77	28.38	13691
1778880000	28.113	-0.05	-0.17	28.2499	28.2499	27.95	8176
1778793900	28.16	-0.01	-0.02	28.4425	28.61	28.16	12153
1778707380	28.167	0.19	0.67	28.01	28.19	27.95	8741
1778621340	27.98	-0.11	-0.39	27.96	27.98	27.63	13330
1778534940	28.09	-0.74	-2.57	28.76	28.77	28.09	11577
1778275200	28.83	-0.01	-0.03	29.1799	29.1799	28.4301	9491
1778188800	28.84	-0.86	-2.90	29.755	29.82	28.82	27731
1778102520	29.7	1.43	5.04	29.695	29.7	29.388	10520
1778016000	28.275	0.47	1.68	28.335	28.5999	28.23	8676
1777930140	27.808	-0.69	-2.43	28.27	28.409	27.72	16075
1777671000	28.5	0.41	1.45	28.465	28.5054	28.19	4952
1777584540	28.0925	0.66	2.40	27.9055	28.31	27.83	12076
1777498140	27.435	-0.56	-1.98	27.8499	28.18	27.3	6665
1777411800	27.99	-0.26	-0.92	27.92	28.1406	27.905	8769
1777325400	28.25	0.08	0.28	28.53	28.53	27.94	11248
1777065780	28.17	0.13	0.45	28.17	28.2992	27.965	7032
1776979740	28.0444	-0.5	-1.74	28.2501	28.4199	27.7501	8892
1776893280	28.54	0.06	0.21	28.96	29.2399	28.54	17184
1776806940	28.48	-0.59	-2.03	28.861	28.861	28.2101	9642
1776720540	29.07	0.02	0.07	29.17	29.2799	28.78	10614
1776460800	29.05	0.17	0.59	29.5375	29.7199	28.91	9328
1776374940	28.88	-0.34	-1.16	28.892	29.0999	28.88	9360
1776288360	29.22	0.28	0.97	29.255	29.4895	28.8	8245
1776202140	28.94	0.52	1.81	28.915	28.94	28.67	7906
1776115740	28.425	-0.19	-0.65	28.14	28.452	27.94	58356
1775856000	28.61	-0.11	-0.38	28.7	28.9625	28.43	92635
1775770140	28.72	0.15	0.53	28.51	28.9164	28.31	10058
1775683500	28.57	2.1	7.91	29	29	28.5001	13911
1775596800	26.475	-0.29	-1.07	26.17	26.48	26.15	16721
1775510940	26.76	-0.04	-0.15	27.2999	27.2999	26.5094	27173
1775164920	26.799978	-0.12	-0.45	26.805	26.8699	26.55	17188
1775078400	26.92	-0.16	-0.59	27.2501	27.6299	26.9	13910
1774992540	27.08	0.77	2.93	26.84	27.23	26.3952	15358
1774906080	26.31	-0.41	-1.55	26.24	26.5099	26.0801	23611
1774646940	26.724	-0.28	-1.02	26.58	27	26.49	23439
1774560480	27	-0.36	-1.32	27.05	27.48	26.94	11656
1774473900	27.36	0.46	1.71	27.26	27.5	26.84	21000
1774387560	26.8999	-0.27	-1.00	26.57	26.94	26.42	13175
1774300800	27.1716	0.55	2.07	26.845	27.39	26.69	24311
1774041960	26.62	-0.52	-1.90	27.22	27.32	25.96	19897
1773955740	27.135	-0.06	-0.21	26.43	27.29	26.15	13608
1773869340	27.1914	-0.61	-2.18	27.05	28.2	27	21779
1773782700	27.7976	-0.46	-1.64	27.81	28.22	27.48	136765
1773696120	28.26	1.01	3.71	27.68	28.26	27.29	104959