Belgravia Hartford Capital Inc (QB)【BLGVF】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	0.0042	24.2774566474	0.0173	0.0215	0.0173	61300	0.02140946	CS
4	-0.0015	-6.52173913043	0.023	0.02385	0.0111	34407	0.02219206	CS
12	-0.00465	-17.7820267686	0.02615	0.0322	0.0111	24582	0.02321471	CS
26	-0.0036	-14.3426294821	0.0251	0.038	0.0111	70989	0.02395199	CS
52	-0.035	-61.9469026549	0.0565	0.7322	0.0111	394299	0.184623	CS
156	0.0095	79.1666666667	0.012	0.7322	0.0064	282952	0.18384578	CS
260	-0.1536	-87.7213021131	0.1751	0.7322	0.0064	189913	0.1830231	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	0.0214999	0	0.00	0.0214999	0.0214999	0.0214999	0
1781040540	0.0214999	0	0.00	0.0214999	0.0214999	0.0214999	0
1780954140	0.0214999	0	0.00	0.0214999	0.0214999	0.0214999	0
1780694940	0.0214999	0.0004999	2.38	0.0214999	0.0214999	0.0214999	100400
1780608540	0.021	0.001	5.00	0.0173	0.021	0.0173	22200
1780522140	0.02	-0.00244	-10.87	0.01995	0.02	0.01919	25589
1780435740	0.02244	0	0.00	0.02244	0.02244	0.02244	0
1780349340	0.02244	-0.00141	-5.91	0.0231999	0.0231999	0.022	50000
1780090080	0.02385	0.0003101	1.32	0.0111	0.02385	0.0111	116700
1780003320	0.0235399	0.0014399	6.52	0.0235399	0.0235399	0.0235399	3500
1779917340	0.0221	0.0001	0.45	0.0221	0.0221	0.0221	18400
1779830940	0.022	0.0024	12.24	0.022	0.022	0.022	15000
1779484920	0.0196	-0.0034	-14.78	0.0228	0.0228	0.0196	14400
1779398880	0.023	0	0.00	0.02164	0.023	0.02164	13000
1779312300	0.023	0.00192	9.11	0.023	0.023	0.023	1000
1779225660	0.02108	-0.00107	-4.83	0.0177	0.02108	0.0177	23500
1779139500	0.02215	0	0.00	0.02215	0.02215	0.02215	0
1778880300	0.02215	0	0.00	0.02215	0.02215	0.02215	0
1778793900	0.02215	0.00015	0.68	0.023	0.023	0.0214	43600
1778707380	0.022	0.000113	0.52	0.0246	0.0246	0.022	20000
1778621340	0.021887	-0.001413	-6.06	0.0322	0.0322	0.021887	32900
1778534940	0.0233	-0.006	-20.48	0.0254	0.0254	0.0233	8874
1778275200	0.0293	-0.0002	-0.68	0.0281	0.0295	0.0224	108000
1778188800	0.0295	0.0058491	24.73	0.0295	0.0295	0.0295	500
1778102520	0.0236509	0.0005009	2.16	0.0236509	0.0236509	0.0236509	600
1778016540	0.02315	0	0.00	0.02315	0.02315	0.02315	0
1777930140	0.02315	-0.00035	-1.49	0.02315	0.02315	0.02315	6315
1777671000	0.0235	-0.00318	-11.92	0.0235	0.0235	0.0235	130
1777584540	0.02668	-0.00182	-6.39	0.0257	0.02668	0.0257	21435
1777498200	0.0285	0	0.00	0.0285	0.0285	0.0285	0
1777411800	0.0285	0	0.00	0.0285	0.0285	0.0285	0
1777325400	0.0285	6.0E-5	0.21	0.0285	0.0285	0.0285	10000
1777066140	0.02844	0	0.00	0.02844	0.02844	0.02844	0
1776979740	0.02844	0.00144	5.33	0.02844	0.02844	0.02844	1595
1776893280	0.027	0.00246	10.02	0.0273	0.0273	0.027	27512
1776806940	0.02454	0.00464	23.32	0.02454	0.02454	0.02454	10000
1776720540	0.0199	-0.00335	-14.41	0.0199	0.0199	0.0199	17500
1776460800	0.02325	-0.00035	-1.48	0.02082	0.0263	0.02082	50314
1776374940	0.0236	0.00212	9.87	0.0233	0.0236	0.0233	30000
1776288360	0.02148	0.0026201	13.89	0.02148	0.02148	0.02148	1500
1776202140	0.0188599	0	0.00	0.0188599	0.0188599	0.0188599	0
1776115740	0.0188599	0.0012599	7.16	0.0176	0.0188599	0.0176	15200
1775856540	0.0176	0	0.00	0.0176	0.0176	0.0176	0
1775770140	0.0176	-0.0037	-17.37	0.0176	0.0176	0.0176	12979
1775683200	0.0213	0	0.00	0.0213	0.0213	0.0213	0
1775596800	0.0213	0.0001	0.47	0.0213	0.0213	0.0213	400
1775510940	0.0212	0.0036	20.45	0.0212	0.0212	0.0212	3000
1775164920	0.0176	-0.00534	-23.28	0.0176	0.0176	0.0176	25050
1775078400	0.02294	0	0.00	0.02294	0.02294	0.02294	0
1774992000	0.02294	0	0.00	0.02294	0.02294	0.02294	0
1774905600	0.02294	0	0.00	0.02294	0.02294	0.02294	0
1774646400	0.02294	0	0.00	0.02294	0.02294	0.02294	0
1774560000	0.02294	0	0.00	0.02294	0.02294	0.02294	0
1774473600	0.02294	0	0.00	0.02294	0.02294	0.02294	0
1774387200	0.02294	0	0.00	0.02294	0.02294	0.02294	0
1774300800	0.02294	0.00084	3.80	0.02	0.02294	0.0176	45097
1774042140	0.0221	0	0.00	0.0221	0.0221	0.0221	0
1773955740	0.0221	0.0021	10.50	0.02615	0.02615	0.0221	37925
1773869340	0.02	-0.0083	-29.33	0.02582	0.02582	0.02	90500
1773782700	0.0283	0.001025	3.76	0.0257	0.0283	0.0257	7097
1773696540	0.027275	0	0.00	0.027275	0.027275	0.027275	0
1773437340	0.027275	-0.001125	-3.96	0.027275	0.027275	0.027275	400
1773350940	0.0284	0	0.00	0.0284	0.0284	0.0284	0
1773264540	0.0284	0.0034	13.60	0.0284	0.0284	0.0284	10005