Becton Dickinson & Co【1BDX】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	0.9	0.704500978474	127.75	127.75	123.7	1	127.75	DE
4	-2.85	-2.16730038023	131.5	131.5	122.3	1	124.60217391	DE
12	-12.05	-8.56432125089	140.7	141.35	122.3	2	127.9443609	DE
26	-37.5	-22.5699668974	166.15	180.9	122.3	3	150.31666667	DE
52	-20.35	-13.6577181208	149	180.9	122.3	4	155.19901532	DE
156	-88.85	-40.8505747126	217.5	241.5	122.3	11	177.29910714	DE
260	-88.85	-40.8505747126	217.5	241.5	122.3	11	177.29910714	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780674900	128.65	3.45	2.76	128.65	128.65	128.65	0
1780588500	125.2	1.5	1.21	125.2	125.2	125.2	0
1780502100	123.7	-2.2	-1.75	123.7	123.7	123.7	0
1780415700	125.9	-1.3	-1.02	125.9	125.9	125.9	0
1780329300	127.2	-0.55	-0.43	127.2	127.2	127.2	0
1780070100	127.75	0.6	0.47	127.75	127.75	127.75	3
1779983700	127.15	0.7	0.55	127.15	127.15	127.15	0
1779897300	126.45	4.15	3.39	126.45	126.45	126.45	0
1779810900	122.3	-4.1	-3.24	122.3	122.3	122.3	0
1779724500	126.4	1.5	1.20	126.4	126.4	126.4	0
1779465300	124.9	-1.9	-1.50	124.9	124.9	124.9	0
1779378900	126.8	-0.45	-0.35	126.8	126.8	126.8	0
1779292500	127.25	4	3.25	127.25	127.25	127.25	0
1779206100	123.25	0.6	0.49	123.25	123.25	123.25	0
1779119700	122.65	-0.75	-0.61	122.65	122.65	122.65	0
1778860500	123.4	0.1	0.08	123.4	123.4	123.4	7
1778774100	123.3	0.9	0.74	123.3	123.3	123.3	0
1778687700	122.4	-0.45	-0.37	122.4	122.4	122.4	7
1778601300	122.85	-3.15	-2.50	122.85	122.85	122.85	0
1778514900	126	-1	-0.79	126	126	126	0
1778255700	127	-2.35	-1.82	131.5	131.5	127	6
1778169300	129.35	4.8	3.85	129.35	129.35	129.35	47
1778082900	124.55	-3.2	-2.50	127.8	127.8	124.55	6
1777996500	127.75	1.35	1.07	127.75	127.75	127.75	0
1777910100	126.4	0	0.00	126.4	126.4	126.4	0
1777564500	126.4	1.9	1.53	126.4	126.4	126.4	0
1777478100	124.5	-2.95	-2.31	124.8	124.8	124.5	7
1777391700	127.45	-1.6	-1.24	127.45	127.45	127.45	0
1777305300	129.05	-1.65	-1.26	129.05	129.05	129.05	50
1777046100	130.69999	-2.35	-1.77	130.69999	130.69999	130.69999	0
1776959700	133.05	0.6	0.45	133.05	133.05	133.05	0
1776873300	132.44999	-1.9	-1.41	132.44999	132.44999	132.44999	0
1776786900	134.35	-0.05	-0.04	134.35	134.35	134.35	0
1776700500	134.4	-0.65	-0.48	134.4	134.4	134.4	0
1776441300	135.05	4.55	3.49	135.05	135.05	135.05	0
1776354900	130.5	-1.35	-1.02	130.5	130.5	130.5	0
1776268500	131.85	-0.3	-0.23	131.85	131.85	131.85	0
1776182100	132.15	1.65	1.26	132.15	132.15	132.15	0
1776095700	130.5	-3.1	-2.32	130.5	130.5	130.5	0
1775836500	133.6	0	0.00	133.6	133.6	133.6	0
1775750100	133.6	-0.6	-0.45	133.6	133.6	133.6	0
1775663700	134.19999	0.85	0.64	134.19999	134.19999	134.19999	0
1775577300	133.35	-2.1	-1.55	133.35	133.35	133.35	0
1775145300	135.44999	0.65	0.48	135.44999	135.44999	135.44999	0
1775058900	134.8	0.45	0.33	134.8	134.8	134.8	0
1774972500	134.35	-0.15	-0.11	134.35	134.35	134.35	0
1774886100	134.5	-0.5	-0.37	134.5	134.5	134.5	0
1774630500	135	-2.55	-1.85	135	135	135	0
1774544100	137.55	1.3	0.95	137.55	137.55	137.55	0
1774457700	136.25	0.6	0.44	136.25	136.25	136.25	0
1774371300	135.65	1.3	0.97	135.65	135.65	135.65	0
1774284900	134.35	-0.35	-0.26	134.35	134.35	134.35	0
1774025700	134.69999	-2.75	-2.00	134.69999	134.69999	134.69999	0
1773939300	137.44999	0.1	0.07	137.44999	137.44999	137.44999	0
1773852900	137.35	-4	-2.83	137.35	137.35	137.35	0
1773766500	141.35	0.6	0.43	141.35	141.35	141.35	0
1773680100	140.75	0.05	0.04	140.75	140.75	140.75	0
1773420900	140.69999	0	0.00	140.69999	140.69999	140.69999	0
1773334500	140.69999	-7.15	-4.84	140.69999	140.69999	140.69999	9
1773212400	147.85	0	0.00	147.85	147.85	147.85	0
1773126000	147.85	0	0.00	147.85	147.85	147.85	0
1773039600	147.85	0	0.00	147.85	147.85	147.85	0