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	0.268	0.956050228311	28.032	28.38	27.75	3713	28.0932124	DR
4	-3.42	-10.7818411097	31.72	31.8	27.75	3835	29.57324245	DR
12	-3.89	-12.0844982914	32.19	33.3599	27.75	3227	30.62047497	DR
26	-3.12	-9.92998090388	31.42	34.55	27.618	3363	31.05381028	DR
52	1.8301	6.91389087227	26.4699	34.55	23.76	4849	27.83617288	DR
156	3.925	16.1025641026	24.375	34.55	21.19	6467	27.12059393	DR
260	-0.6	-2.07612456747	28.9	34.55	14.18	8905	23.10433357	DR

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
1736202360	28.1599	-0.04	-0.14	28.34	28.34	28.1301	5614
1735942980	28.198	0.06	0.23	28.35	28.38	28.1201	3314
1735856700	28.1346	0.33	1.18	28.175	28.175	28.1346	2971
1735683960	27.807	-0.46	-1.63	28.032	28.032	27.7725	2951
1735597740	28.267	-0.35	-1.24	28.6	28.6	28.12	3482
1735338000	28.6211	-0.3	-1.04	28.74	28.795	28.56	3423
1735252020	28.922	0	0.01	29.01	29.01	28.898	1664
1735078200	28.92	-0.15	-0.51	28.94	29.45	28.905	2151
1734992400	29.0694	-0.45	-1.53	28.88	29.46	28.88	3289
1734733200	29.52	0.3	1.03	29.84	30.16	29.52	8195
1734646800	29.22	-0.48	-1.62	29.02	29.3899	29.02	5942
1734560940	29.7	-0.08	-0.26	30.66	30.66	29.7	4535
1734474360	29.776	-1.7	-5.40	29.851	30.19	29.695	2143
1734388140	31.475	0.11	0.33	31.2401	31.495	31.2401	1772
1734128940	31.37	-0.05	-0.16	31.5	31.5	31.37	7470
1734042480	31.42	-0.06	-0.19	31.5	31.5	31.28	3175
1733955900	31.48	0.09	0.29	31.6	31.6599	31.4665	2180
1733869200	31.39	-0.3	-0.94	31.72	31.8	31.39	4759
1733782800	31.6876	0.08	0.26	31.813	32.14	31.62	5411
1733523600	31.605	0.41	1.33	31.605	31.605	31.605	1558
1733437500	31.19	0.44	1.41	31.195	31.3499	31.19	1626
1733350980	30.755	0.45	1.50	31.0299	31.0299	30.755	993
1733264700	30.3	0.12	0.38	29.9901	30.305	29.9901	2034
1733178180	30.1845	-0.49	-1.60	30.295	30.56	30.1845	3957
1732918200	30.675	0.82	2.76	30.62	30.675	30.62	1240
1732746540	29.85	-0.37	-1.22	29.985	30.1899	29.85	2796
1732660140	30.22	-0.01	-0.03	30.41	30.415	30.22	3428
1732573560	30.23	-0.42	-1.37	30.385	30.385	30.14	7337
1732314000	30.65	-0.22	-0.71	31.17	31.17	30.65	2364
1732227900	30.87	0.71	2.35	31.09	31.09	30.87	2900
1732141740	30.16	0.29	0.97	30.5	30.5	30.15	2000
1732054800	29.87	-1.13	-3.65	29.72	29.965	29.72	3199
1731968640	31	0.74	2.43	30.92	31.105	30.9	11698
1731709260	30.2636	-0.34	-1.12	30.372	30.47	30.2636	6182
1731622800	30.605	0.34	1.14	30.75	31.0616	30.605	7669
1731536760	30.26	-0.63	-2.04	30.605	30.62	30.26	5441
1731450480	30.89	-0.76	-2.39	30.54	31	30.54	1577
1731363600	31.645	-0.54	-1.66	31.6825	31.6825	31.645	1244
1731104400	32.18	-0.81	-2.44	32.070099	32.18	32.006999	3483
1731018540	32.985	0.66	2.06	33.134999	33.134999	32.985	1783
1730931600	32.320099	-0.88	-2.66	31.92	32.439999	31.92	1336
1730845680	33.205	0.58	1.77	33.215	33.3599	33.17	1687
1730759160	32.6265	0.16	0.48	32.75	32.75	32.525	1671
1730496420	32.47	0.24	0.74	32.479999	32.525	32.47	2165
1730409780	32.229999	-0.5	-1.53	32.744999	32.744999	32.2	1504
1730323500	32.729999	-0.07	-0.20	32.5	32.729999	32.5	1534
1730237280	32.796999	-0.34	-1.02	32.665	32.865	32.665	5232
1730150880	33.134999	1.23	3.87	33.049999	33.134999	33.049999	1071
1729891500	31.9	-0.2	-0.61	32.174999	32.299999	31.9	2457
1729805160	32.095	0.93	3.00	31.945	32.095	31.945	1521
1729718940	31.16	-0.77	-2.40	31.16	31.16	31.16	906
1729632300	31.925	-0.5	-1.53	31.94	31.955	31.91	2676
1729545600	32.420099	-0.43	-1.30	32.665	32.665	32.420099	2782
1729286400	32.845999	0.03	0.08	32.485	32.845999	32.314	1557
1729200000	32.82	0.68	2.12	32.819899	32.82	32.47	2014
1729113960	32.14	-0.13	-0.40	31.88	32.14	31.62	3104
1729027680	32.27	0.08	0.25	32.189999	32.284999	32.189999	1784
1728941220	32.189999	-0.09	-0.28	31.91	32.189999	31.8675	2132
1728681900	32.28	0.97	3.08	32.229999	32.299999	32.11	8829
1728595560	31.315	-0.04	-0.11	31.295	31.315	31.295	1150
1728508800	31.35	-0.55	-1.72	31.2555	31.35	31.215	2805
1728422580	31.9	-0.58	-1.79	31.84	31.94	31.5301	3816
1728336000	32.479999	-0.09	-0.26	32.78	32.78	32.479999	3057