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	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	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
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
1775164800	21.06	0	0.00	21.06	21.06	21.06	0
1775078400	21.06	1.3	6.58	20.95	21.44	20.95	1009
1774992540	19.76	0.38	1.96	19.76	19.76	19.76	319
1774906080	19.3795	-0.19	-0.97	20.7	20.7	19.3795	982
1774646940	19.57	-1.27	-6.07	19.65	19.65	19.57	669
1774560480	20.835	-0.06	-0.29	21	21	20.835	2785
1774473900	20.895	0.27	1.28	20.895	20.895	20.895	297
1774387560	20.63	-0.2	-0.96	20.6	20.63	20.6	5998
1774300800	20.83	0.35	1.72	20.83	20.83	20.83	488
1774042140	20.4775	0	0.00	20.4775	20.4775	20.4775	0
1773955740	20.4775	-0.08	-0.40	21.25	21.25	20.4775	2689
1773869340	20.56	-0.73	-3.43	20.56	20.56	20.56	2940
1773782700	21.29	0.3	1.43	20.9	21.29	20.47	4028
1773696120	20.99	1.29	6.55	20.99	20.99	20.99	301
1773437340	19.7	-0.83	-4.04	19.73	19.73	19.7	326
1773350400	20.53	-0.47	-2.24	20.53	20.53	20.53	458
1773264540	21	1.69	8.72	20.12	21	20.12	889