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	0.19	1.80436847104	10.53	10.93	10.22	211486	10.61514536	DE
4	-0.48	-4.28571428571	11.2	11.55	10.05	308646	10.63994007	DE
12	2.415	29.0788681517	8.305	12.05	7.845	612998	10.31838587	DE
26	0.795	8.01007556675	9.925	12.05	7.255	563874	9.87491503	DE
52	2.37	28.3832335329	8.35	12.05	7.255	492810	9.51971556	DE
156	-2.63	-19.7003745318	13.35	13.67	6.5	484618	9.87383831	DE
260	0	0	10.72	15.19	6.5	441691	10.48249444	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
1783698900	10.72	0.02	0.19	10.71	10.86	10.69	180026
1783612500	10.7	0.29	2.79	10.44	10.75	10.44	290177
1783526100	10.41	-0.08	-0.76	10.45	10.53	10.22	185275
1783439700	10.49	-0.22	-2.05	10.76	10.82	10.49	210565
1783353300	10.71	-0.03	-0.28	10.73	10.93	10.62	221207
1783094100	10.74	0.21	1.99	10.53	10.74	10.53	150208
1783007700	10.53	0.16	1.54	10.25	10.68	10.25	285421
1782921300	10.37	0.13	1.27	10.27	10.37	10.05	311467
1782834900	10.24	0.1	0.99	10.24	10.37	10.12	279154
1782748500	10.14	-0.07	-0.69	10.26	10.26	10.1	179441
1782489300	10.21	-0.37	-3.50	10.49	10.52	10.08	449996
1782402900	10.58	0.08	0.76	10.53	10.61	10.47	149968
1782316500	10.5	0	0.00	10.51	10.59	10.38	307573
1782230100	10.5	-0.1	-0.94	10.45	10.5	10.28	345488
1782143700	10.6	-0.15	-1.40	10.77	10.78	10.4	746552
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