Balfour Beatty PLC (PK)【BLFBY】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	0.1509	0.642152252639	23.4991	23.65	22.36	4355	23.37445114	DR
4	1.0725	4.7503045067	22.5775	24.35	21.9452	2933	23.37763428	DR
12	0.519	2.2437421642	23.131	25	19.32	2380	23.19220859	DR
26	3.87	19.5652173913	19.78	25	18.26	2337	21.75024913	DR
52	9.54	67.6116229624	14.11	25	12.59	3210	17.97021995	DR
156	14.5	158.469945355	9.15	25	9.15	6085	14.82380185	DR
260	14.5	158.469945355	9.15	25	9.15	6085	14.82380185	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
1783027740	23.65	0.22	0.94	23.65	23.65	23.65	477
1782941280	23.43	0.29	1.25	22.845	23.43	22.36	13236
1782854880	23.14	-0.22	-0.94	22.96	23.14	22.96	4847
1782768300	23.36	-0.15	-0.64	23.36	23.36	23.36	638
1782509280	23.51	0.01	0.05	23.51	23.51	23.51	2746
1782422460	23.4991	1.36	6.14	23.4991	23.4991	23.4991	306
1782336540	22.14	0	0.00	22.14	22.14	22.14	0
1782250140	22.14	-1.84	-7.67	22.145	22.75	22.14	2460
1782163500	23.98	1.23	5.41	23.98	23.98	23.98	1875
1781818140	22.75	-0.96	-4.03	24.13	24.13	22.75	286
1781731740	23.7055	-0.31	-1.31	24.34	24.35	23.455	7723
1781645340	24.02	0.89	3.85	23.585	24.02	23.585	637
1781558940	23.13	0.5	2.21	22.75	23.13	22.75	3716
1781299620	22.63	0	0.00	22.63	22.63	22.63	0
1781213220	22.63	0.53	2.40	22.63	22.63	22.63	359
1781126940	22.1	-1.75	-7.34	22.1	22.1	22.1	367
1781040540	23.85	0.92	4.01	22.185	23.85	21.9452	6004
1780954140	22.93	-1.22	-5.05	22.93	22.93	22.93	1505
1780694940	24.15	1.57	6.96	23.73	24.26	23.73	793
1780608540	22.5775	-0.56	-2.43	22.5775	22.5775	22.5775	2368
1780522140	23.14	1.36	6.26	23.15	23.15	21.25	646
1780435740	21.7768	0.29	1.33	21.7768	21.7768	21.7768	205
1780349340	21.49	0.03	0.14	23	23	21.49	1230
1780090080	21.46	2.14	11.08	22.435	22.435	21.46	1376
1780003320	19.32	-1.43	-6.89	19.32	19.32	19.32	464
1779917340	20.75	-2.63	-11.25	22	22.555	20.75	3428
1779830940	23.38	1.83	8.49	23.182	23.38	23.182	737
1779484920	21.55	0	0.00	21.55	21.55	21.55	107
1779398880	21.55	-2.3	-9.64	22.51	22.51	21.55	1214
1779312300	23.85	1.52	6.81	22.9	23.85	22.9	323
1779225660	22.33	-1.86	-7.69	21.885	22.33	21.32	5773
1779139740	24.19	1.58	6.99	22.26	24.21	21.77	7660
1778880000	22.61	-2.39	-9.56	22.61	22.61	22.61	4954
1778793900	25	1.6	6.84	24.25	25	24.25	1233
1778707380	23.4	0.16	0.69	23.29	23.4	23.29	717
1778621340	23.24	-1.26	-5.14	23.245	23.25	22.55	8538
1778534400	24.5	0	0.00	24.5	24.5	24.5	0
1778275200	24.5	0.52	2.17	23.575	24.5	23.25	6226
1778188800	23.98	0.03	0.13	24.475	24.475	23.98	405
1778102520	23.95	2.5	11.66	24.2	24.2	21	2222
1778016000	21.45	-1.77	-7.62	22.665	22.665	21.45	3339
1777930140	23.22	0.22	0.96	22.65	23.52	22.65	2815
1777671000	23	0.4	1.77	22.965	23	22.83	660
1777584540	22.6	0.06	0.28	23	23	22.6	557
1777498140	22.536	0.46	2.09	22.65	22.65	22.536	1965
1777411800	22.075	-0.92	-3.98	22.075	22.075	22.075	228
1777325400	22.99	0	0.00	22.99	22.99	22.99	139
1777066140	22.99	0	0.00	22.99	22.99	22.99	0
1776979740	22.99	-0.58	-2.46	22.834	23.186	22.834	1239
1776893280	23.57	0.22	0.94	23.57	23.57	23.57	2470
1776806940	23.35	0	0.00	23.35	23.35	23.35	0
1776720540	23.35	-0.45	-1.89	22.21	23.35	22.21	4326
1776460800	23.8	0.7	3.03	23.8	23.8	23.8	1644
1776374940	23.1	-0.75	-3.14	23.1	23.1	23.1	697
1776288360	23.85	0.6	2.58	23.85	23.85	23.85	343
1776202140	23.25	-0.7	-2.92	23.131	23.25	22.655	1237
1776115500	23.95	0	0.00	23.95	23.95	23.95	0
1775856300	23.95	0	0.00	23.95	23.95	23.95	0
1775769900	23.95	0	0.00	23.95	23.95	23.95	0
1775683500	23.95	2.7	12.70	21.36	23.95	21.36	5026
1775597340	21.251	0	0.00	21.251	21.251	21.251	0
1775510940	21.251	0.19	0.91	21.251	21.251	21.251	584