2020 Bulkers Ltd (PK)【TTBKF】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	-0.029744	-6.98872180451	0.4256	0.43	0.395856	2500	0.42824	CS
4	-0.101144	-20.3509054326	0.497	0.497	0.395856	3259	0.43948083	CS
12	-13.604144	-97.1724571429	14	14.86	0.2772	8547	0.87868995	CS
26	-12.754144	-96.9896882129	13.15	15.8	0.2772	6832	1.24102461	CS
52	-10.974144	-96.5184168865	11.37	15.8	0.2772	4652	1.48927598	CS
156	-9.532936	-96.0130497245	9.928792	15.8	0.2772	2568	3.00953332	CS
260	-11.520944	-96.6781686359	11.9168	15.8	0.2772	3234	6.18532418	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	0.395856	-0.034144	-7.94	0.39735	0.39735	0.395856	8800
1781731740	0.43	0.0044	1.03	0.43	0.43	0.43	3000
1781645340	0.4256	0	0.00	0.4256	0.4256	0.4256	0
1781558940	0.4256	0	0.00	0.4256	0.4256	0.4256	0
1781299740	0.4256	-0.0131	-2.99	0.4256	0.4256	0.4256	2000
1781213340	0.4387	0	0.00	0.4387	0.4387	0.4387	0
1781126940	0.4387	-0.0021	-0.48	0.4387	0.4387	0.4387	2000
1781040540	0.4408	0.01996	4.74	0.4408	0.4408	0.4408	1000
1780954140	0.42084	0	0.00	0.42084	0.42084	0.42084	0
1780694940	0.42084	-0.03736	-8.15	0.42084	0.42084	0.42084	330
1780608540	0.4582	-0.0018	-0.39	0.4582	0.4582	0.4582	1915
1780522140	0.46	0.0336	7.88	0.46	0.46	0.46	1000
1780435680	0.4264	0	0.00	0.4264	0.4264	0.4264	0
1780349280	0.4264	0	0.00	0.4264	0.4264	0.4264	0
1780090080	0.4264	-0.0706	-14.21	0.4264	0.4264	0.4264	14650
1780003740	0.497	0	0.00	0.497	0.497	0.497	0
1779917340	0.497	0	0.00	0.497	0.497	0.497	0
1779830940	0.497	0.0291	6.22	0.497	0.497	0.497	3440
1779485340	0.4679	0	0.00	0.4679	0.4679	0.4679	0
1779398940	0.4679	0	0.00	0.4679	0.4679	0.4679	0
1779312540	0.4679	0	0.00	0.4679	0.4679	0.4679	0
1779226140	0.4679	0	0.00	0.4679	0.4679	0.4679	0
1779139740	0.4679	-0.0521	-10.02	0.4679	0.4679	0.4679	500
1778880300	0.52	0	0.00	0.52	0.52	0.52	0
1778793900	0.52	0.0481	10.19	0.52	0.52	0.52	3520
1778707380	0.4719	-0.3183	-40.28	0.4713	0.4957	0.4713	1700
1778621340	0.7902	-0.0898	-10.20	0.7816	0.7902	0.7816	340
1778534940	0.88	0.3279	59.39	1	1	0.8109	81413
1778275200	0.5521	0.2021	57.74	0.5521	0.5521	0.5521	1001
1778188920	0.35	0	0.00	0.35	0.35	0.35	0
1778102520	0.35	0.0728	26.26	0.33	0.35	0.3212999	17000
1778016000	0.2772	-0.0467	-14.42	0.2772	0.2772	0.2772	34500
1777930200	0.3239	0	0.00	0.3239	0.3239	0.3239	0
1777671000	0.3239	0	0.00	0.3239	0.3239	0.3239	0
1777584540	0.3239	-0.1861	-36.49	0.3254	0.3254	0.3239	42000
1777498140	0.51	-12.95	-96.21	0.4936	0.51	0.4936	22057
1777411800	13.46	0	0.00	13.46	13.46	13.46	150
1777325400	13.46	0	0.00	13.46	13.46	13.46	83
1777065780	13.46	-0.67	-4.74	14.6	14.86	13.46	3350
1776979740	14.13	-0.27	-1.88	14.13	14.13	14.13	100
1776893340	14.4	0	0.00	14.4	14.4	14.4	0
1776806940	14.4	0	0.00	14.4	14.4	14.4	0
1776720540	14.4	0	0.00	14.4	14.4	14.4	0
1776461340	14.4	0	0.00	14.4	14.4	14.4	0
1776374940	14.4	0.27	1.88	14.4	14.4	14.4	685
1776288540	14.134	0	0.00	14.134	14.134	14.134	0
1776202140	14.134	-0.02	-0.11	14.1	14.134	14.1	499
1776115740	14.15	0.15	1.07	14.15	14.15	14.15	713
1775856000	14	0.8	6.06	14	14	14	360
1775721600	13.2	0	0.00	13.2	13.2	13.2	0
1775635200	13.2	0	0.00	13.2	13.2	13.2	0
1775548800	13.2	0	0.00	13.2	13.2	13.2	0
1775462400	13.2	0	0.00	13.2	13.2	13.2	0
1775116800	13.2	0	0.00	13.2	13.2	13.2	0
1775030400	13.2	0	0.00	13.2	13.2	13.2	0
1774944000	13.2	0	0.00	13.2	13.2	13.2	0
1774857600	13.2	0	0.00	13.2	13.2	13.2	0
1774598400	13.2	0	0.00	13.2	13.2	13.2	0
1774512000	13.2	0	0.00	13.2	13.2	13.2	0
1774425600	13.2	0	0.00	13.2	13.2	13.2	0
1774339200	13.2	0	0.00	13.2	13.2	13.2	0
1774252800	13.2	0	0.00	13.2	13.2	13.2	0