Bnccorp Inc (QX)【BNCC】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	0.69	2.0566318927	33.55	35	33.55	3104	34.54464777	CS
4	0.14	0.410557184751	34.1	35	33.15	3104	33.95350782	CS
12	0.34	1.00294985251	33.9	38	32.95	6855	35.22738674	CS
26	2.14	6.66666666667	32.1	38	31.153	4348	35.13197731	CS
52	6.23	22.2420564084	28.01	38	27.52	3002	33.73305222	CS
156	10.4	43.6241610738	23.84	38	20.1025	2985	28.56564227	CS
260	-4.41	-11.4100905563	38.65	45.45	20.1025	2965	30.6275751	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
1781818140	34.24	0	0.00	34.24	34.24	34.24	0
1781731740	34.24	-0.76	-2.17	35	35	34.235	2299
1781645340	35	1	2.94	34	35	34	4520
1781558940	34	0.1	0.29	33.549999	34	33.549999	2493
1781299740	33.9	0	0.00	33.9	33.9	33.9	1832
1781213340	33.9	0	0.00	33.9	33.9	33.9	0
1781126940	33.9	0	0.00	33.8	33.9	33.8	1526
1781040540	33.9	0.62	1.86	33.5	34	33.5	14418
1780954140	33.28	-0.8	-2.35	33.28	33.28	33.28	1008
1780694940	34.08	0.28	0.83	33.6	34.08	33.6	601
1780608540	33.8	0.27	0.81	33.8	33.8102	33.8	1028
1780522140	33.53	-0.19	-0.56	33.57	33.59	33.53	2178
1780435740	33.72	-0.06	-0.18	33.15	34.0996	33.15	3347
1780349340	33.78	0.03	0.09	33.78	33.78	33.78	5001
1780090080	33.75	0.24	0.72	33.7	33.94	33.65	1508
1780003320	33.509999	-0.72	-2.10	34	34.1719	33.509999	3112
1779917340	34.23	0.28	0.84	34.1	34.25	34.1	1685
1779830520	33.945	0	0.00	33.945	33.945	33.945	0
1779484920	33.945	0.12	0.34	33.783	33.945	33.783	265
1779398880	33.83	-0.4	-1.18	33.84	34.06	33.509999	2066
1779312300	34.234	0.21	0.63	34.234	34.234	34.234	200
1779226140	34.02	0	0.00	34.02	34.02	34.02	0
1779139740	34.02	-0.52	-1.50	34.2	34.29	33.71	5261
1778880000	34.5398	-0.56	-1.60	34.78	34.858	34.5398	643
1778793900	35.102	0.1	0.29	35.9	35.9	34.76	700
1778707380	35	-0.18	-0.51	35.11	35.11	35	400
1778621340	35.18	0.06	0.17	35.3	35.328706	35.18	1065
1778534940	35.12	-0.8	-2.23	35.12	35.12	35.12	300
1778275200	35.92	-0.88	-2.39	36.02	36.02	35.92	1014
1778188800	36.8	0.55	1.52	36.6	38	36.6	25082
1778102520	36.25	-0.05	-0.14	36.5	36.6519	36.25	25006
1778016000	36.3	0.1	0.28	36.05	36.3	36.05	6989
1777930140	36.2	0.5	1.40	34.34	36.4	34.34	32895
1777671000	35.7	0.7	2.00	35.25	35.7	35.25	7451
1777584540	35	0.1	0.29	34.9	35.25	34.6	58832
1777498140	34.9	0.17	0.49	36.51	36.76	34.49	68277
1777411800	34.73	-0.29	-0.83	33.65	34.73	33.65	1301
1777325400	35.0212	0	0.00	35.0212	35.0212	35.0212	0
1777066080	35.0212	0	0.00	35.0212	35.0212	35.0212	0
1776979680	35.0212	0	0.00	35.0212	35.0212	35.0212	0
1776893280	35.0212	0.42	1.22	33.7	35.0212	33.7	599
1776806940	34.6	-0.29	-0.83	34.6	34.6	34.6	400
1776720540	34.89	0	0.00	34.89	34.89	34.89	0
1776461340	34.89	0	0.00	34.89	34.89	34.89	0
1776374940	34.89	0	0.00	34.89	34.89	34.89	0
1776288540	34.89	0	0.00	34.89	34.89	34.89	0
1776202140	34.89	0	0.00	34.89	34.89	34.89	0
1776115740	34.89	0	0.00	34.25	34.89	34.25	548
1775856300	34.89	0	0.00	34.89	34.89	34.89	0
1775769900	34.89	0	0.00	34.89	34.89	34.89	0
1775683500	34.89	-0.05	-0.14	33.5	34.89	33.5	599
1775596800	34.94	-0.06	-0.17	32.95	35	32.95	4809
1775510520	35	0	0.00	35	35	35	0
1775164920	35	-0.5	-1.41	33.9	35	33.5	1830
1775078400	35.5	0.02	0.06	34.95	35.5	34.635	585
1774992540	35.48	0.98	2.84	35	35.48	34.9	636
1774906080	34.5	0	0.00	33.9	34.5	33.9	447
1774646760	34.5	0	0.00	34.5	34.5	34.5	0
1774560360	34.5	0	0.00	34.5	34.5	34.5	0
1774473960	34.5	0	0.00	34.5	34.5	34.5	0
1774387560	34.5	0	0.00	34.5	34.5	34.5	0
1774301160	34.5	0	0.00	34.5	34.5	34.5	0