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	2.615	15.8580958156	16.49	19.11	16.41	5065993	17.30584594	DE
4	-2.685	-12.3221661313	21.79	22.22	16.18	6283681	17.23177162	DE
12	-3.115	-14.0189018902	22.22	26.5	15.01	3907213	19.6547228	DE
26	-3.565	-15.725628584	22.67	26.5	13.51	3277441	21.26660524	DE
52	-3.935	-17.0789930556	23.04	28.01	13.01	3262340	22.7931593	DE
156	5.605	41.5185185185	13.5	28.01	9	3188153	18.70604139	DE
260	7.905	70.5803571429	11.2	28.01	7.75	3570753	15.34804762	DE

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
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
1775020500	22.68	0.12	0.53	22.85	22.99	22.22	4156914
1774934100	22.56	0.3	1.35	22.59	22.91	22.36	4366723
1774847700	22.26	0.03	0.13	22.26	22.45	22.105	3382946
1774588500	22.23	0.06	0.27	22.49	22.49	22.07	2110279
1774502100	22.17	0	0.00	22.14	22.28	22.1	2519561
1774415700	22.17	0.19	0.86	22.06	22.33	22	2230882
1774329300	21.98	-0.1	-0.45	22.33	22.39	21.96	2341664
1774242900	22.08	-0.3	-1.34	22.19	22.28	21.92	2404384
1773983700	22.38	-0.02	-0.09	22.44	24.51	15.01	8143632
1773897300	22.4	0.06	0.27	22.22	26.5	22.05	3394800
1773810900	22.34	0.09	0.38	22.41	22.46	22.21	2652011
1773724500	22.255	-0.05	-0.20	22.2	24	22.04	1830777
1773638100	22.3	-0.04	-0.18	22.36	22.54	22.02	1914438
1773378900	22.34	-0.1	-0.45	22.63	22.63	22.08	3189332