Bakkafrost Pf (PK)【BKFKF】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	0	41.47	41.47	41.47	220	41.47	CS
4	-7.03	-14.4948453608	48.5	49.87	41.47	209	46.24392344	CS
12	-5.54	-11.7847266539	47.01	50.71	41.47	195	47.00955085	CS
26	-10.7575	-20.5973864343	52.2275	52.2275	41.47	193	47.46178326	CS
52	-3.53	-7.84444444444	45	52.2275	40.8	218	46.9538564	CS
156	-21.74	-34.3932922006	63.21	65.65	40.19	327	51.94256883	CS
260	-45.53	-52.3333333333	87	92.925	39.5	377	61.17002578	CS

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
1781818020	41.47	0	0.00	41.47	41.47	41.47	0
1781731620	41.47	0	0.00	41.47	41.47	41.47	0
1781645220	41.47	0	0.00	41.47	41.47	41.47	0
1781558820	41.47	0	0.00	41.47	41.47	41.47	0
1781299620	41.47	0	0.00	41.47	41.47	41.47	0
1781213220	41.47	-4.53	-9.85	41.47	41.47	41.47	220
1781126940	46	0	0.00	46	46	46	0
1781040540	46	0	0.00	46	46	46	0
1780954140	46	0	0.00	46	46	46	0
1780694940	46	0	0.00	46	46	46	0
1780608540	46	0	0.00	46	46	46	0
1780522140	46	-0.2	-0.43	46	46	46	250
1780435740	46.2	0	0.00	46.2	46.2	46.2	0
1780349340	46.2	-3.67	-7.36	46.2	46.2	46.2	200
1780089720	49.87	0	0.00	49.87	49.87	49.87	0
1780003320	49.87	0	0.00	49.87	49.87	49.87	0
1779916920	49.87	0	0.00	49.87	49.87	49.87	0
1779830520	49.87	0	0.00	49.87	49.87	49.87	0
1779484920	49.87	1.37	2.82	49.87	49.87	49.87	200
1779398880	48.5	0	0.00	48.5	48.5	48.5	175
1779312060	48.5	0	0.00	48.5	48.5	48.5	0
1779225660	48.5	4.12	9.27	48.5	48.5	48.5	120
1779139200	44.3836	0	0.00	44.3836	44.3836	44.3836	0
1778880000	44.3836	0	0.00	44.3836	44.3836	44.3836	0
1778793600	44.3836	0	0.00	44.3836	44.3836	44.3836	0
1778707200	44.3836	0	0.00	44.3836	44.3836	44.3836	0
1778620800	44.3836	0	0.00	44.3836	44.3836	44.3836	0
1778534400	44.3836	0	0.00	44.3836	44.3836	44.3836	0
1778275200	44.3836	-2.67	-5.67	44.3836	44.3836	44.3836	300
1778189400	47.052	0	0.00	47.052	47.052	47.052	0
1778103000	47.052	0	0.00	47.052	47.052	47.052	0
1778016600	47.052	0	0.00	47.052	47.052	47.052	0
1777930200	47.052	0	0.00	47.052	47.052	47.052	0
1777671000	47.052	0	0.00	47.052	47.052	47.052	0
1777584600	47.052	0	0.00	47.052	47.052	47.052	0
1777498200	47.052	0	0.00	47.052	47.052	47.052	0
1777411800	47.052	0.76	1.65	47.052	47.052	47.052	687
1777325400	46.29	0	0.00	46.29	46.29	46.29	0
1777066140	46.29	0	0.00	46.29	46.29	46.29	0
1776979740	46.29	-3.89	-7.75	46.29	46.29	46.29	190
1776893160	50.18	0	0.00	50.18	50.18	50.18	0
1776806760	50.18	0	0.00	50.18	50.18	50.18	0
1776720360	50.18	0	0.00	50.18	50.18	50.18	0
1776461160	50.18	0	0.00	50.18	50.18	50.18	0
1776374760	50.18	0	0.00	50.18	50.18	50.18	0
1776288360	50.18	-0.53	-1.05	50.18	50.18	50.18	200
1776202140	50.71	0	0.00	50.71	50.71	50.71	0
1776115740	50.71	0	0.00	50.71	50.71	50.71	0
1775856540	50.71	0	0.00	50.71	50.71	50.71	0
1775770140	50.71	0.98	1.96	50.71	50.71	50.71	100
1775683500	49.735	2.73	5.80	49.735	49.735	49.735	188
1775596920	47.01	0	0.00	47.01	47.01	47.01	0
1775510520	47.01	0	0.00	47.01	47.01	47.01	0
1775164920	47.01	0.01	0.02	47.01	47.01	47.01	100
1775030400	47	0	0.00	47	47	47	0
1774944000	47	0	0.00	47	47	47	0
1774857600	47	0	0.00	47	47	47	0
1774598400	47	0	0.00	47	47	47	0
1774512000	47	0	0.00	47	47	47	0
1774425600	47	0	0.00	47	47	47	0
1774339200	47	0	0.00	47	47	47	0
1774252800	47	0	0.00	47	47	47	0