Brambles Limited【BXB】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	0.4	2.06718346253	19.35	19.98	19.09	3136136	19.63261335	DE
4	3.26	19.7695573075	16.49	21	16.41	5005872	18.66434671	DE
12	-3.8	-16.135881104	23.55	24	16.18	4301813	18.98275874	DE
26	-3.25	-14.1304347826	23	26.5	15.01	3494723	20.73361174	DE
52	-3.74	-15.9216687952	23.49	28.01	13.01	3297158	22.39532318	DE
156	5.27	36.3950276243	14.48	28.01	11	3201787	18.8341653	DE
260	8.44	74.6242263484	11.31	28.01	7.75	3578996	15.46341531	DE

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
1782972900	19.45	-0.16	-0.82	19.55	19.72	19.34	2739414
1782886500	19.61	-0.05	-0.25	19.64	19.84	19.55	2927645
1782800100	19.66	-0.09	-0.46	19.81	19.98	19.61	4513287
1782713700	19.75	0.15	0.77	19.7	19.84	19.61	2421177
1782454500	19.6	0.05	0.26	19.46	19.65	19.39	2781561
1782368100	19.55	0.43	2.25	19.35	19.63	19.09	3037012
1782281700	19.12	0.28	1.49	18.74	19.22	18.74	3572174
1782195300	18.84	-0.36	-1.88	18.9	19.05	18.76	5092296
1782108900	19.2	0.33	1.75	18.85	19.29	18.79	2878595
1781849700	18.87	0.05	0.27	18.98	19	18.66	13189801
1781763300	18.82	-0.13	-0.69	18.94	19.065	18.64	4055190
1781676900	18.95	0.18	0.96	18.74	21	18.615	3984851
1781590500	18.77	-0.12	-0.64	18.55	18.95	18.46	4698636
1781504100	18.89	-0.22	-1.13	18.95	19.16	18.85	6225975
1781244900	19.105	0.84	4.63	18.42	19.11	18.42	9648643
1781158500	18.26	0.44	2.47	17.77	18.28	17.77	5820746
1781072100	17.82	0.37	2.12	17.46	17.83	17.42	4675650
1780985700	17.45	0.53	3.13	16.87	17.54	16.77	6479077
1780640100	16.92	-0.03	-0.18	16.99	17.06	16.739999	3216725
1780553700	16.95	0.65	3.99	16.489999	16.97	16.41	5892520
1780467300	16.3	-0.27	-1.63	16.35	16.5	16.18	9343891
1780380900	16.57	-0.25	-1.49	16.29	16.73	16.29	5095082
1780294500	16.82	0.09	0.54	16.489999	16.86	16.36	5787710
1780035300	16.73	0.19	1.15	16.7	16.81	16.469999	12708608
1779948900	16.54	-0.49	-2.88	16.719999	16.795	16.25	5938132
1779862500	17.03	-0.19	-1.07	17.13	17.38	17.01	4554780
1779776100	17.215	-0.06	-0.32	17.32	17.47	17.06	2278801
1779689700	17.27	0.07	0.41	17.01	17.41	16.97	3067280
1779430500	17.2	0.34	2.02	16.88	17.27	16.73	6355025
1779344100	16.86	0.25	1.51	16.42	16.88	16.3	8726233
1779257700	16.61	-1.14	-6.40	17.66	17.68	16.579999	8387233
1779171300	17.745	-0.13	-0.70	17.89	18.31	17.1	13383349
1779084900	17.87	-4.14	-18.81	19.47	19.49	17.68	9179734
1778825700	22.01	0.22	1.01	22.13	22.22	21.8	2393036
1778739300	21.79	0.02	0.09	21.79	21.88	21.625	1927071
1778652900	21.77	0.05	0.23	21.94	22	21.66	1978051
1778566500	21.72	-0.47	-2.12	22.1	22.11	21.56	2215118
1778480100	22.19	-0.22	-0.98	22.25	22.32	21.83	2268575
1778220900	22.41	-0.16	-0.71	22.66	22.67	22.255	2122094
1778134500	22.57	-0.17	-0.75	22.6	22.99	22.48	3692370
1778048100	22.74	0.17	0.75	22.93	23.05	22.68	2335533
1777961700	22.57	-0.07	-0.29	22.3	22.63	22.11	2600062
1777875300	22.635	-0.36	-1.54	22.91	23.04	22.5	1481782
1777616100	22.99	0.47	2.09	22.27	23.11	22.27	1988706
1777529700	22.52	0.52	2.36	22.37	22.61	22.11	4939820
1777443300	22	0.15	0.69	21.78	24	21.77	2745791
1777356900	21.85	-0.08	-0.36	21.73	22.02	21.73	2277383
1777270500	21.93	0.02	0.09	21.9	22.02	21.81	1378821
1777011300	21.91	-0.32	-1.42	22.21	22.39	21.7	2898305
1776924900	22.225	-0.35	-1.53	22.5	22.54	22.06	2104059
1776838500	22.57	-0.1	-0.44	22.66	22.68	22.53	1334566
1776752100	22.67	-0.02	-0.09	22.82	22.84	22.57	2038576
1776665700	22.69	0.39	1.75	22.73	22.75	22.49	1372826
1776406500	22.3	0.2	0.90	22.15	24	22	2156264
1776320100	22.1	-0.07	-0.29	22.47	22.5	21.93	3083827
1776233700	22.165	-0.32	-1.40	22.15	23.5	22.01	2531847
1776147300	22.48	-0.41	-1.79	22.61	22.94	22.44	2713879
1776060900	22.89	-0.31	-1.34	22.89	23.26	22.78	2223186
1775801700	23.2	-0.39	-1.65	23.27	23.455	22.96	2546742
1775715300	23.59	0.17	0.73	23.55	23.675	23.29	2541265
1775628900	23.42	0.51	2.23	23.4	23.51	23.07	3346924
1775542500	22.91	0.1	0.44	23.19	23.27	22.66	2093859
1775106900	22.81	0.13	0.57	23.05	23.19	22.675	3259173