Brederode SA【BREB】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	-0.2	-0.196078431373	102	102.6	101.2	8688	101.76452875	DE
4	-0.8	-0.779727095517	102.6	102.8	100.2	5711	101.44418313	DE
12	-1.6	-1.54738878143	103.4	105	98.6	6176	102.16330835	DE
26	-4.6	-4.32330827068	106.4	107.8	98.6	5744	103.45903358	DE
52	-17.2	-14.4537815126	119	122.6	98.6	6017	106.41426494	DE
156	-1	-0.972762645914	102.8	122.6	82.7	5847	105.49706722	DE
260	-6.4	-5.91497227357	108.2	137	82	5759	106.80744912	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
1780936200	101.8	0.4	0.39	101.4	102	101.2	7926
1780677000	101.4	-0.4	-0.39	102	102.6	101.4	2481
1780590600	101.8	0.6	0.59	102.2	102.2	101.2	5419
1780504200	101.2	-1	-0.98	102.6	102.6	101.2	5127
1780417800	102.2	0.6	0.59	101.6	102.4	101.4	14350
1780331400	101.6	0.4	0.40	102	102.6	101.2	16061
1780072200	101.2	0.4	0.40	101.2	101.6	100.6	4231
1779985800	100.8	-0.4	-0.40	101.4	101.4	100.6	4820
1779899400	101.2	0.8	0.80	100.4	101.8	100.4	6075
1779813000	100.4	-1.2	-1.18	101.6	101.8	100.2	8211
1779726600	101.6	-0.2	-0.20	102	102.6	101.6	3281
1779467400	101.8	-0.2	-0.20	101.8	102.2	101.6	3782
1779381000	102	-0.2	-0.20	102	102.4	101.6	6334
1779294600	102.2	1	0.99	101.8	102.4	100.4	6977
1779208200	101.2	0.6	0.60	101	102.2	100.2	4186
1779121800	100.6	-0.6	-0.59	101	101	100.2	3165
1778862600	101.2	0	0.00	101	102	100.8	2774
1778776200	101.2	0	0.00	101	101.6	101	1646
1778689800	101.2	1	1.00	100.2	101.4	100.2	4317
1778603400	100.2	-1.6	-1.57	101.2	102	100.2	5280
1778517000	101.8	-0.2	-0.20	102.6	102.8	101.8	5694
1778257800	102	-0.6	-0.58	102	103.2	101.8	6511
1778171400	102.6	-0.4	-0.39	103.2	103.2	102	4711
1778085000	103	0.8	0.78	102.6	103	102.4	13030
1777998600	102.2	0	0.00	102.2	102.2	102.2	0
1777912200	102.2	-0.8	-0.78	103.2	103.2	102.2	4141
1777566600	103	0.6	0.59	102.2	103.2	101.8	4347
1777480200	102.4	-0.6	-0.58	102.8	102.8	102	2898
1777393800	103	0	0.00	103	103	103	0
1777307400	103	0.4	0.39	102.4	103.2	102.4	2469
1777048200	102.6	0	0.00	102.4	103.2	101.8	4320
1776961800	102.6	-0.8	-0.77	103.2	103.8	102.4	2037
1776875400	103.4	-0.2	-0.19	104	104.4	103.2	9198
1776789000	103.6	0.4	0.39	103.2	105	103	14987
1776702600	103.2	-1	-0.96	103.6	103.6	102.4	4266
1776443400	104.2	0.6	0.58	103.6	105	103	4936
1776357000	103.6	0.2	0.19	104	104.6	103.4	3666
1776270600	103.4	0	0.00	104	104.2	103.4	4055
1776184200	103.4	0.8	0.78	103	103.8	101.2	6655
1776097800	102.6	-1.4	-1.35	103	103.4	102.2	4236
1775838600	104	0	0.00	104	104	104	0
1775752200	104	2.2	2.16	104.2	104.4	104	9117
1775665800	101.8	0	0.00	101.8	101.8	101.8	0
1775579400	101.8	-1.6	-1.55	103.8	104	101.8	6059
1775147400	103.4	0.6	0.58	102	104	101.4	6061
1775061000	102.8	1.2	1.18	104	104.2	101.8	8362
1774974600	101.6	0.6	0.59	100.4	101.8	100.4	2751
1774888200	101	0.4	0.40	100.2	101.2	98.6	14257
1774632600	100.6	-1	-0.98	101.6	102	100.6	5613
1774546200	101.6	-0.4	-0.39	102.6	102.8	101.4	4629
1774459800	102	1	0.99	102.2	103.4	102	7974
1774373400	101	-0.4	-0.39	101.6	103	101	5165
1774287000	101.4	-1.4	-1.36	102	103.8	100.2	23006
1774027800	102.8	-0.4	-0.39	104	104.2	102.8	5195
1773941400	103.2	-0.8	-0.77	103.2	103.8	102.6	6870
1773855000	104	0.2	0.19	104	104.4	103.4	4417
1773768600	103.8	0.8	0.78	103.4	103.8	103.4	1013
1773682200	103	0	0.00	103	103	103	0
1773423000	103	-1	-0.96	103.2	103.8	103	3934
1773336600	104	1.2	1.17	102.8	104	102.6	4578
1773250200	102.8	-1.6	-1.53	104.2	104.2	102.8	7675
1773163800	104.4	0.8	0.77	103.8	104.8	103.8	2614
1773077400	103.6	-1.6	-1.52	103.4	104.4	103.2	14709