Bemobi Mobile Tech S.A.【BMOB3】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	0.89	3.86284722222	23.04	24.47	22.77	329280	23.7121872	CS
4	0.1	0.419639110365	23.83	25.3	22.67	360900	23.62029343	CS
12	-4.37	-15.4416961131	28.3	28.49	22.67	556409	25.38535045	CS
26	1.92	8.72330758746	22.01	28.62	21	500989	24.92502218	CS
52	3.08	14.7721822542	20.85	28.62	19.27	441642	23.86190774	CS
156	9.7	68.1658468025	14.23	28.62	11.3	381672	17.84314172	CS
260	-0.72	-2.92089249493	24.65	28.62	10.56	480149	16.59495993	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
1783114200	23.93	0.08	0.34	23.85	24.24	23.66	144100
1783027740	23.85	-0.29	-1.20	24.15	24.47	23.85	332000
1782941400	24.14	0.64	2.72	23.55	24.45	23.31	444400
1782855000	23.5	0.26	1.12	23.03	23.63	22.77	381100
1782768600	23.24	-0.27	-1.15	23.28	23.79	23.14	208000
1782509400	23.51	0.33	1.42	23.04	23.51	23	280900
1782423000	23.18	0.23	1.00	23.26	23.64	23.01	294700
1782336540	22.95	-0.25	-1.08	23.22	23.43	22.95	318400
1782250200	23.2	0.05	0.22	23.02	23.22	22.67	220700
1782163800	23.15	-0.06	-0.26	23.16	23.47	23.02	237200
1781904600	23.21	-0.14	-0.60	23.56	23.56	23.2	211400
1781818140	23.35	-0.02	-0.09	23.46	23.87	23.35	348900
1781731740	23.37	-0.15	-0.64	23.79	24.04	23.29	720600
1781645400	23.52	-0.48	-2.00	23.97	24.02	23.4	255800
1781559000	24	-0.75	-3.03	24.97	25.3	24	339400
1781299800	24.75	0.45	1.85	24.19	24.82	24.05	450900
1781213400	24.3	0.63	2.66	23.69	24.34	23.11	480200
1781126940	23.67	0.17	0.72	23.41	23.75	23.19	447900
1781040600	23.5	-0.02	-0.09	23.76	23.99	23.39	424100
1780954140	23.52	0.21	0.90	23.3	23.54	23.26	486800
1780695000	23.31	-0.32	-1.35	23.83	23.83	23.18	334600
1780522200	23.63	-1.18	-4.76	24.55	24.7	23.6	653600
1780435800	24.81	0.13	0.53	24.68	24.95	24.22	356300
1780349400	24.68	0.68	2.83	24.49	24.68	23.63	583100
1780090200	24	-0.35	-1.44	24.41	24.42	23.85	395200
1780003800	24.35	-0.49	-1.97	24.51	24.94	24.34	591700
1779917400	24.84	-0.76	-2.97	25.91	25.91	24.5	669700
1779830940	25.6	-0.09	-0.35	25.7	25.7	25.12	841900
1779744600	25.69	0.92	3.71	24.66	25.69	24.66	2144400
1779485400	24.77	-0.14	-0.56	24.61	25.02	24.11	954900
1779398940	24.91	-0.01	-0.04	24.9	25.16	24.54	796600
1779312600	24.92	0.88	3.66	24.48	25.44	24.18	900000
1779226140	24.04	-1.05	-4.18	24.87	24.87	23.83	638900
1779139800	25.09	-0.75	-2.90	25.25	25.92	24.85	479100
1778880600	25.84	0.66	2.62	24.71	25.84	24.3	1142100
1778794140	25.18	0.45	1.82	25.05	25.35	24.75	395600
1778707800	24.73	-0.29	-1.16	25.19	25.69	24.63	817700
1778621400	25.02	0.16	0.64	24.73	25.35	24.19	766400
1778535000	24.86	-1.2	-4.60	26.75	26.75	24.75	550600
1778275800	26.06	0.16	0.62	27.21	27.21	25.94	420000
1778189400	25.9	-1.14	-4.22	26.75	27	25.83	717100
1778102940	27.04	0.12	0.45	26.93	27.36	26.75	933600
1778016600	26.92	0.4	1.51	26.46	26.97	26.46	863400
1777930200	26.52	0.32	1.22	26.95	27.03	26.26	709800
1777584600	26.2	0.75	2.95	25.79	26.29	25.73	319300
1777498140	25.45	-0.72	-2.75	25.7	26.01	25.4	358200
1777411800	26.17	-0.06	-0.23	26.34	26.38	25.7	408000
1777325340	26.23	-0.25	-0.94	26.21	26.77	26.18	255900
1777066200	26.48	0.12	0.46	26.36	26.66	26.23	412900
1776979800	26.36	-0.84	-3.09	27.05	27.29	26.16	508900
1776893400	27.2	-0.36	-1.31	27.67	27.86	26.99	416300
1776720600	27.56	-0.03	-0.11	27.58	27.58	27.19	277700
1776461400	27.59	-0.16	-0.58	28.13	28.25	27.45	876600
1776375000	27.75	-0.04	-0.14	28.1	28.23	27.6	543800
1776288600	27.79	-0.23	-0.82	27.94	28.34	27.71	356500
1776202140	28.02	-0.18	-0.64	28.48	28.48	27.46	526300
1776115800	28.2	0.04	0.14	28	28.28	27.59	437700
1775856600	28.16	-0.17	-0.60	28.3	28.49	27.28	1477500
1775770200	28.33	0.72	2.61	27.82	28.62	27.64	961300
1775683740	27.61	1.11	4.19	27.35	27.95	27.03	527500
1775597340	26.5	-0.45	-1.67	26.95	27.09	26.32	517200
1775511000	26.95	-0.52	-1.89	27.65	27.7	26.95	480500