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	1.8	1.75097276265	102.8	105.6	102.8	2643	104.41023361	DE
4	3.2	3.15581854043	101.4	105.6	100.4	5138	102.83613541	DE
12	0.2	0.191570881226	104.4	105.6	100.2	5797	102.48340344	DE
26	-2.8	-2.60707635009	107.4	108.8	98.6	5588	103.34611242	DE
52	-7	-6.27240143369	111.6	115.8	98.6	5832	104.92366208	DE
156	4	3.97614314115	100.6	122.6	82.7	5825	105.42358777	DE
260	-4.8	-4.38756855576	109.4	137	82	5787	106.73840282	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
1783096200	104.6	0.2	0.19	104.2	105.4	104.2	2360
1783009800	104.4	0	0.00	104.4	104.4	104.4	0
1782923400	104.4	-0.2	-0.19	105.2	105.6	104.4	2326
1782837000	104.6	0	0.00	104.8	105.6	104.6	3225
1782750600	104.6	1.4	1.36	104.2	105.2	103.6	2738
1782491400	103.2	0	0.00	103.2	103.2	103.2	0
1782405000	103.2	1	0.98	102.2	104.2	102.2	5412
1782318600	102.2	0.2	0.20	102	102.8	101.6	4745
1782232200	102	-1.2	-1.16	103	103.6	102	1661
1782145800	103.2	0	0.00	103.2	103.8	102	7374
1781886600	103.2	0	0.00	103.2	103.2	103.2	0
1781800200	103.2	0	0.00	103.2	103.2	103.2	0
1781713800	103.2	-0.6	-0.58	104	104	102.8	1356
1781627400	103.8	0	0.00	104	104.8	102	15351
1781541000	103.8	0.8	0.78	103.8	105	103.6	7469
1781281800	103	1.8	1.78	101.2	103	101.2	6525
1781195400	101.2	0.2	0.20	101.2	102	101.2	5437
1781109000	101	-0.8	-0.79	101	101.4	100.4	6428
1781022600	101.8	0	0.00	101.8	101.8	101.8	0
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