Bristol Myers Squibb【1BMY】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	0.83	1.69734151329	48.9	49.73	46.83	19	47.54210526	DE
4	2.13	4.47478991597	47.6	51.97	46.83	42	49.46918258	DE
12	-1.85	-3.5866614967	51.58	53.07	46.83	112	50.22752196	DE
26	4.73	10.5111111111	45	55	43.48	171	48.44117279	DE
52	7.805	18.6165772212	41.925	55	36.675	168	43.92884533	DE
156	4.48	9.90055248619	45.25	60	36	153	45.08408948	DE
260	4.48	9.90055248619	45.25	60	36	153	45.08408948	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
1780674900	49.73	1.41	2.92	49.73	49.73	49.73	10
1780588500	48.32	1.39	2.95	46.83	48.32	46.83	15
1780502100	46.935	-0.27	-0.56	46.935	46.935	46.935	0
1780415700	47.2	-0.48	-1.01	47.53	47.53	47.2	60
1780329300	47.68	-1.22	-2.49	47.68	47.68	47.68	15
1780070100	48.9	-0.08	-0.15	48.9	48.9	48.9	5
1779983700	48.975	-0.94	-1.87	49.82	49.82	48.975	155
1779897300	49.91	-1.72	-3.33	49.63	49.91	49.63	105
1779810900	51.63	0.47	0.92	51.63	51.63	51.63	0
1779724500	51.16	-0.44	-0.85	51.16	51.16	51.16	0
1779465300	51.6	1.4	2.79	51.97	51.97	51.6	30
1779378900	50.2	-0.6	-1.18	50.2	50.2	50.2	0
1779292500	50.8	0.3	0.59	50.5	50.8	50.27	202
1779206100	50.5	0.53	1.06	49.54	50.5	49.54	106
1779119700	49.97	1.65	3.40	49.97	49.97	49.97	10
1778860500	48.325	0.29	0.60	48.325	48.325	48.325	0
1778774100	48.035	-0.39	-0.81	48.035	48.035	48.035	0
1778687700	48.425	1.04	2.19	48.425	48.425	48.425	0
1778601300	47.385	-0.46	-0.95	47.385	47.385	47.385	28
1778514900	47.84	0.24	0.50	47.825	47.84	47.825	103
1778255700	47.6	-0.04	-0.07	47.6	47.6	47.6	4
1778169300	47.635	-0.96	-1.97	47.735	48.055	47.635	80
1778082900	48.59	0.56	1.16	49.165	49.165	48.59	73
1777996500	48.035	-0.88	-1.80	48.95	48.95	48.035	58
1777910100	48.915	-2.09	-4.09	49.6	49.6	48.915	493
1777564500	51	1.85	3.76	51	51	51	5
1777478100	49.15	-0.54	-1.08	49.775	49.775	49.15	323
1777391700	49.685	-0.3	-0.59	49.685	49.685	49.685	0
1777305300	49.98	-0.09	-0.18	50.1	50.1	49.98	85
1777046100	50.07	-1.63	-3.15	50.07	50.07	50.07	0
1776959700	51.7	0.9	1.77	51.7	51.7	51.7	0
1776873300	50.8	0.51	1.01	51.01	53.07	50.8	1320
1776786900	50.29	-0.33	-0.65	50.67	50.67	50.29	195
1776700500	50.62	0.15	0.30	52.2	52.2	50.62	1359
1776441300	50.47	0.78	1.58	49.505	50.5	49.505	70
1776354900	49.685	0.81	1.65	49.685	49.685	49.685	0
1776268500	48.88	-0.74	-1.48	49.635	49.635	48.88	31
1776182100	49.615	-0.35	-0.69	49.615	49.615	49.615	0
1776095700	49.96	-0.56	-1.11	49.77	49.96	49.765	190
1775836500	50.52	0	0.00	50.52	50.52	50.52	0
1775750100	50.52	0.35	0.70	50.52	50.52	50.52	0
1775663700	50.17	-0.31	-0.61	50.19	50.19	49.87	320
1775577300	50.48	-0.39	-0.77	50.8	51.25	50.48	70
1775145300	50.87	-1.13	-2.17	52.4	52.4	50.87	125
1775058900	52	-0.16	-0.31	49.715	52	49.715	141
1774972500	52.16	-0.04	-0.08	52.16	52.16	52.16	0
1774886100	52.2	1.04	2.03	51.31	52.2	51.31	200
1774630500	51.16	-0.34	-0.66	51.16	51.16	51.16	0
1774544100	51.5	0.49	0.96	51.5	51.5	51.5	50
1774457700	51.01	1.51	3.05	51.01	51.01	51.01	0
1774371300	49.5	-0.17	-0.34	49.5	49.5	49.5	50
1774284900	49.67	-0.73	-1.45	49.67	49.67	49.67	70
1774025700	50.4	-0.65	-1.27	50.65	50.65	50.4	153
1773939300	51.05	-0.52	-1.01	51.05	51.05	51.05	0
1773852900	51.57	-1.03	-1.96	51.57	51.57	51.57	0
1773766500	52.6	0.95	1.84	52.74	52.74	52.6	57
1773680100	51.65	0.07	0.14	51.65	51.65	51.65	0
1773420900	51.58	0.46	0.90	51.58	51.58	51.58	0
1773334500	51.12	-1.61	-3.05	51.13	51.13	51.12	300
1773212400	52.73	0	0.00	52.73	52.73	52.73	0
1773126000	52.73	0	0.00	52.73	52.73	52.73	0
1773039600	52.73	0	0.00	52.73	52.73	52.73	0