BHP Billiton Ltd (PK)【BHPLF】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	-4.8	-10.2673796791	46.75	47.015	41.95	562036	46.57560732	CS
4	-1.28	-2.9609067777	43.23	47.015	41.605	348578	45.29534593	CS
12	7.84	22.9844620346	34.11	47.015	30.99	236648	40.4569301	CS
26	14.96	55.4279362727	26.99	47.015	26.99	304271	36.29982206	CS
52	19.5699	87.4433090111	22.3801	47.015	22.05	331537	30.56591102	CS
156	11.745	38.8842906804	30.205	47.015	19.038	272046	28.56336011	CS
260	3.73	9.75928833072	38.22	47.015	19.038	327945	30.42042772	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780694940	45.5	1.72	3.92	45.5	45.5	45.5	800227
1780608540	43.782	-1.79	-3.92	43.782	43.782	43.782	117
1780522140	45.57	-1.45	-3.07	45.6612	45.6612	45.57	250
1780435740	47.015	3.13	7.13	45.51	47.015	45.51	2002653
1780349340	43.887	-0.41	-0.93	46.75	46.75	41.99	6934
1780090080	44.3	1.02	2.36	44.3	44.3	44.3	222545
1780003320	43.28	1.28	3.05	43.28	43.28	43.28	101
1779916920	42	0	0.00	42	42	42	0
1779830520	42	0	0.00	42	42	42	0
1779484920	42	0.4	0.95	42	42.295	42	261533
1779398460	41.605	0	0.00	41.605	41.605	41.605	0
1779312060	41.605	0	0.00	41.605	41.605	41.605	0
1779225660	41.605	-0.9	-2.11	41.605	41.605	41.605	300110
1779139200	42.5	0	0.00	42.5	42.5	42.5	0
1778880000	42.5	-3.02	-6.63	43	43	42.43	44376
1778793900	45.52	0.52	1.16	45.52	45.52	45.52	114046
1778707380	45	3.22	7.71	45	45.4472	45	823057
1778621340	41.778	-1.52	-3.52	41.778	43.4625	41.778	301139
1778534940	43.3	1.3	3.10	43.23	43.305	43.23	2997
1778275320	42	0	0.00	42	42	42	0
1778188920	42	0	0.00	42	42	42	0
1778102520	42	3.6	9.37	41.505	42	41.505	1300
1778016600	38.4008	0	0.00	38.4008	38.4008	38.4008	0
1777930200	38.4008	0	0.00	38.4008	38.4008	38.4008	0
1777671000	38.4008	0	0.00	38.4008	38.4008	38.4008	11
1777584540	38.4008	0.75	1.99	38.4008	38.4008	38.4008	532
1777498140	37.65	-1.4	-3.59	39.68	39.68	37.65	604
1777411800	39.05	-0.69	-1.74	37.5	39.1	37.5	163219
1777325400	39.74	-0.08	-0.20	39.74	39.74	39.74	568000
1777065780	39.82	-0.25	-0.63	39.67	39.82	39.67	8991
1776979740	40.0716	-0.08	-0.20	37.52	40.0716	37.52	310
1776893280	40.15	0.78	1.98	40.15	40.15	40.15	501
1776806940	39.37	0.18	0.46	39.37	39.37	39.37	419061
1776720540	39.19	-1.21	-3.00	39.19	39.77	39.19	2794
1776460800	40.4	0.9	2.28	40.3675	40.85	40.3675	363461
1776374940	39.5	2.27	6.10	39.5	39.9416	39.5	1229
1776288360	37.23	-1.64	-4.21	39.8	39.8	37.23	281262
1776202140	38.865	0.11	0.27	38.865	38.865	38.865	570
1776115200	38.76	0	0.00	38.76	38.76	38.76	0
1775856000	38.76	0.76	2.00	39	39	38.76	26283
1775770140	38	0.35	0.93	38	38	38	200120
1775683500	37.65	1.15	3.15	37.15	38.5	37.15	20700
1775596800	36.5	0.09	0.24	35.9	36.5	35.9	421473
1775510940	36.4132	0.17	0.47	37.1	37.1	34.34	835
1775164800	36.242	0	0.00	36.242	36.242	36.242	0
1775078400	36.242	0.24	0.67	36.5	36.5	36.242	360300
1774992540	36	1.47	4.25	35.5	36	35.5	100545
1774906080	34.5327	1.61	4.90	34.92	34.92	34.5327	660804
1774646700	32.92	0	0.00	32.92	32.92	32.92	0
1774560300	32.92	0	0.00	32.92	32.92	32.92	0
1774473900	32.92	0.07	0.22	32.92	32.92	32.92	255
1774387200	32.848999	0	0.00	32.848999	32.848999	32.848999	0
1774300800	32.848999	1.86	6.00	31.62	32.848999	31.62	5481
1774041960	30.99	-3.01	-8.85	32.8825	32.8825	30.99	720433
1773955740	34	-0.29	-0.85	34	34	34	435
1773869340	34.29	-0.71	-2.03	35	35	34.29	1505
1773782700	35	-0.34	-0.96	35	35.4	35	1200525
1773696120	35.34	0.89	2.58	34.11	35.34	34.11	900
1773437340	34.4528	-1.01	-2.84	34.4528	34.4528	34.4528	2200
1773350400	35.46	-0.67	-1.84	36.15	36.85	35.46	9830
1773264540	36.125	0	0.00	36.125	36.125	36.125	0
1773178140	36.125	0	0.00	36.125	36.125	36.125	0
1773091740	36.125	-0.76	-2.05	34	36.125	34	303558