BRCK Group Plc【BRCK】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	3.4	6.92464358452	49.1	53.4	48.8	660052	50.90767846	DE
4	5.5	11.7021276596	47	53.4	46.05	1211523	49.05095616	DE
12	11.8	28.9926289926	40.7	58.2	39.7	964564	49.82263112	DE
26	-1.9	-3.49264705882	54.4	58.2	39.5	776104	50.20199061	DE
52	-10.5	-16.6666666667	63	65.8	39.5	831092	54.33664	DE
156	-7	-11.7647058824	59.5	77.5	39.5	634371	59.42456926	DE
260	-53.25	-50.3546099291	105.75	111.5	39.5	597086	71.16097418	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
1781886600	52.5	0	0.00	51.8	53.4	51.8	499549
1781800200	52.5	0.9	1.74	51.5	53	51.5	762038
1781713800	51.6	0	0.00	51.9	52.5	51	629740
1781627400	51.6	2.4	4.88	50	52	49.6	690944
1781541000	49.2	0.1	0.20	49	49.25	48.8	731679
1781281800	49.1	0.25	0.51	49.1	49.2	48.9	485858
1781195400	48.85	0.25	0.51	49.2	49.2	48.8	433277
1781109000	48.6	-0.1	-0.21	49.05	49.05	48.5	914171
1781022600	48.7	-0.3	-0.61	49.05	49.65	48.55	3271616
1780936200	49	-0.55	-1.11	51	51	49	1519554
1780677000	49.55	-0.2	-0.40	49.75	50	49.05	984254
1780590600	49.75	1.25	2.58	48.65	50.7	48.65	1868169
1780504200	48.5	-1	-2.02	49	49.7	48.5	829012
1780417800	49.5	-0.8	-1.59	50.6	50.6	49.5	672315
1780331400	50.3	2.1	4.36	48.3	50.6	47.95	2411206
1780072200	48.2	0.2	0.42	48.5	48.6	48	2114353
1779985800	48	0	0.00	47.9	48.45	47.75	985802
1779899400	48	0.6	1.27	48.95	48.95	47.5	700013
1779813000	47.4	0.5	1.07	47	47.8	47	1998504
1779467400	46.9	0.4	0.86	47	47	46.05	1016435
1779381000	46.5	-1.8	-3.73	47.5	48	46.2	394030
1779294600	48.3	0.3	0.62	47.55	48.3	47.5	328208
1779208200	48	-0.35	-0.72	48.25	48.35	48	333760
1779121800	48.35	-0.75	-1.53	48.75	48.75	48.35	221383
1778862600	49.1	0.75	1.55	47.7	49.1	47.7	210392
1778776200	48.35	-0.25	-0.51	47.7	48.5	47.7	168994
1778689800	48.6	0.9	1.89	47.85	48.6	47.75	207986
1778603400	47.7	0	0.00	48.05	49.95	47.7	639681
1778517000	47.7	-1.1	-2.25	48.65	49.35	47.7	501935
1778257800	48.8	0.1	0.21	49.95	49.95	48.6	423829
1778171400	48.7	-0.2	-0.41	48	49.35	48	718634
1778085000	48.9	1.4	2.95	49.85	50.4	48.5	465607
1777998600	47.5	-0.5	-1.04	48.1	48.2	47.45	2595396
1777653000	48	-1	-2.04	48.05	48.4	47.65	1011641
1777566600	49	1	2.08	50.5	50.5	47.95	541296
1777480200	48	-0.7	-1.44	48	48.3	47.8	976050
1777393800	48.7	0.35	0.72	51.1	51.1	48	405108
1777307400	48.35	-1.3	-2.62	50	50.2	48.35	478184
1777048200	49.65	1.15	2.37	50	52	48	1538500
1776961800	48.5	-4.1	-7.79	52.6	52.8	43.3	1614294
1776875400	52.6	-1	-1.87	55.4	55.4	52.6	418800
1776789000	53.6	0.1	0.19	54.6	54.6	52.7	1144882
1776702600	53.5	-2.5	-4.46	55.4	55.4	53.5	378899
1776443400	56	0.4	0.72	54.8	56.9	54.5	308438
1776357000	55.6	0.1	0.18	56	56	54.9	335538
1776270600	55.5	0.5	0.91	55	55.5	55	1232534
1776184200	55	-1	-1.79	56	56	55	537389
1776097800	56	0.2	0.36	55	56	54	398105
1775838600	55.8	1.8	3.33	54.2	55.8	53.8	447667
1775752200	54	0.3	0.56	55	55	53.5	843658
1775665800	53.7	1.7	3.27	53	55.8	52.6	1395580
1775579400	52	-0.4	-0.76	53	53	50.7	1711208
1775147400	52.4	-0.2	-0.38	52	52.6	51	1119610
1775061000	52.6	1.8	3.54	52	53.2	51	1665742
1774974600	50.8	9.8	23.90	58.2	58.2	49.8	4075939
1774888200	41	0.5	1.23	40	41.6	39.7	745837
1774632600	40.5	-0.5	-1.22	40.7	41.1	39.9	461912
1774546200	41	-0.3	-0.73	43.1	43.1	40.8	641323
1774459800	41.3	0.3	0.73	42	43	41	365864
1774373400	41	-1	-2.38	43.5	43.5	40.8	504287
1774287000	42	0	0.00	41.9	43.3	39.5	875093
1774027800	42	-2	-4.55	44	44	42	429016