Brembo NV【BRE】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	-0.45	-4.01785714286	11.2	11.55	10.66	298499	11.04475951	DE
4	0.22	2.08926875594	10.53	12.05	10.53	546129	11.33946806	DE
12	2.675	33.1269349845	8.075	12.05	7.845	636285	10.02597885	DE
26	1.425	15.2815013405	9.325	12.05	7.255	568377	9.81019899	DE
52	3.19	42.1957671958	7.56	12.05	7.255	501396	9.39980161	DE
156	-3.88	-26.5208475735	14.63	14.77	6.5	488441	9.94035947	DE
260	0.3	2.87081339713	10.45	15.19	6.5	441954	10.48322107	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
1781884500	10.75	-0.05	-0.46	10.75	10.79	10.7	567928
1781798100	10.8	-0.07	-0.64	10.89	10.9	10.66	301128
1781711700	10.87	-0.32	-2.86	11.16	11.16	10.86	340084
1781625300	11.19	-0.11	-0.97	11.31	11.41	11.18	184629
1781538900	11.3	0.16	1.44	11.41	11.55	11.26	267680
1781279700	11.14	0.15	1.36	11.2	11.33	11.06	398974
1781193300	10.99	-0.02	-0.18	11.03	11.36	10.99	366991
1781106900	11.01	-0.05	-0.45	11.08	11.16	10.94	321136
1781020500	11.06	-0.11	-0.98	11.23	11.41	11.02	343622
1780934100	11.17	-0.06	-0.53	11	11.23	10.86	376232
1780674900	11.23	-0.23	-2.01	11.43	11.45	11.18	435574
1780588500	11.46	-0.32	-2.72	11.77	11.93	11.38	536371
1780502100	11.78	-0.25	-2.08	11.9	12	11.75	568906
1780415700	12.03	0.54	4.70	11.5	12.05	11.49	569499
1780329300	11.49	-0.18	-1.54	11.68	11.82	11.49	396631
1780070100	11.67	-0.1	-0.85	11.73	12	11.67	923197
1779983700	11.77	0.06	0.51	11.75	11.86	11.6	775118
1779897300	11.71	0.57	5.12	11.2	11.71	11.19	1209335
1779810900	11.14	0.06	0.54	11.05	11.27	11	498943
1779724500	11.08	0.22	2.03	10.95	11.2	10.9	621284
1779465300	10.86	0.48	4.62	10.53	11.34	10.53	1487242
1779378900	10.38	0.28	2.77	10.17	10.43	10.08	517445
1779292500	10.1	-0.02	-0.20	10.1	10.18	9.92	598144
1779206100	10.12	-0.31	-2.97	10.45	10.47	10.11	661923
1779119700	10.43	-0.44	-4.05	10.44	10.56	10.3	460996
1778860500	10.87	-0.26	-2.34	11.03	11.06	10.72	693557
1778774100	11.13	0	0.00	11.13	11.29	11.09	1189302
1778687700	11.13	0.58	5.50	10.7	11.15	10.63	1563137
1778601300	10.55	0.14	1.34	10.36	10.82	10.31	813066
1778514900	10.41	-0.18	-1.70	10.53	10.69	10.41	1005878
1778255700	10.59	0.73	7.40	9.945	10.87	9.805	2873143
1778169300	9.86	0.96	10.79	9	9.95	8.925	2911653
1778082900	8.9	0.46	5.39	8.505	8.97	8.4949999	904786
1777996500	8.445	0.46	5.69	8.03	8.58	8.025	1664728
1777910100	7.99	-0.01	-0.13	7.93	8.13	7.845	1071878
1777564500	8	-0.05	-0.62	8	8.065	7.905	589006
1777478100	8.05	-0.08	-0.98	8.13	8.155	8	329377
1777391700	8.13	-0.07	-0.85	8.1649999	8.255	8.125	400627
1777305300	8.2	-0.08	-0.91	8.31	8.345	8.2	274424
1777046100	8.275	-0.12	-1.37	8.3	8.405	8.22	254015
1776959700	8.39	-0.01	-0.06	8.36	8.445	8.36	197352
1776873300	8.395	-0.11	-1.24	8.435	8.6	8.375	312373
1776786900	8.5	-0.04	-0.41	8.545	8.625	8.485	275087
1776700500	8.535	-0.06	-0.70	8.45	8.545	8.405	363410
1776441300	8.595	0.29	3.49	8.305	8.72	8.295	638557
1776354900	8.305	-0.05	-0.60	8.4	8.4	8.225	505134
1776268500	8.355	-0.02	-0.24	8.375	8.46	8.3	279384
1776182100	8.375	0.11	1.27	8.31	8.53	8.31	314277
1776095700	8.27	-0.1	-1.14	8.335	8.38	8.27	492674
1775836500	8.365	0	0.00	8.365	8.365	8.365	0
1775750100	8.365	-0.08	-0.95	8.41	8.44	8.235	357498
1775663700	8.445	0.31	3.81	8.525	8.595	8.445	538129
1775577300	8.135	-0.09	-1.09	8.3	8.33	8.03	316975
1775145300	8.225	-0.15	-1.73	8.27	8.305	8.13	232716
1775058900	8.3699999	0.25	3.14	8.315	8.46	8.265	503062
1774972500	8.115	0.08	1.00	8.01	8.17	8.01	310551
1774886100	8.035	-0.03	-0.37	8.005	8.13	7.96	249327
1774630500	8.065	-0.02	-0.19	8.075	8.11	7.985	314871
1774544100	8.08	-0.02	-0.25	8.0399999	8.115	7.9	401162
1774457700	8.1	0.34	4.31	7.895	8.17	7.86	753515
1774371300	7.765	0.13	1.64	7.78	7.86	7.66	629596
1774284900	7.64	0.17	2.21	7.315	7.85	7.255	874934