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	-0.6825	-1.65705614568	41.1875	41.1875	40.505	426649	41.18733923	CS
4	-6.245	-13.3582887701	46.75	47.015	40.505	408320	44.58980043	CS
12	3.405	9.17789757412	37.1	47.015	34.34	242636	43.0264157	CS
26	11.005	37.3050847458	29.5	47.015	28.29	265453	38.88351524	CS
52	15.305	60.7341269841	25.2	47.015	22.05	332035	31.54052264	CS
156	10.705	35.9228187919	29.8	47.015	19.038	274573	28.78249534	CS
260	4.3265	11.958760037	36.1785	47.015	19.038	330926	30.5103064	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
1782508860	40.505	0	0.00	40.505	40.505	40.505	0
1782422460	40.505	-0.68	-1.66	40.85	40.85	40.505	201
1782336540	41.1875	0	0.00	41.1875	41.1875	41.1875	0
1782250140	41.1875	-2.81	-6.39	41.1875	41.1875	41.1875	853096
1782163740	44	0	0.00	44	44	44	0
1781818140	44	-0.2	-0.45	44	44	44	880990
1781731740	44.2	-1.71	-3.72	44.2	44.2	44.2	402367
1781645340	45.91	0	0.00	45.91	45.91	45.91	303205
1781558940	45.91	4.57	11.05	45.91	45.91	45.91	49741
1781299620	41.34	0	0.00	41.34	41.34	41.34	0
1781213220	41.34	-0.66	-1.57	41.34	41.34	41.34	500287
1781126940	42	-0.35	-0.82	43	43	41.255	323580
1781040540	42.3488	0.4	0.95	45.14	45.14	42.3488	558
1780954140	41.95	-3.55	-7.80	41.95	41.95	41.95	600
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