Breedon Group Plc【BREE】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	-1.6	-0.522193211488	306.4	318.2	291.2	996868	305.22895893	DE
4	22	7.77934936351	282.8	318.2	271.4	1305994	297.54803973	DE
12	-3.2	-1.03896103896	308	345	271.4	1325929	300.20548858	DE
26	-23	-7.01647345943	327.8	368	271.4	1458949	320.61635806	DE
52	-94.6	-23.6855282924	399.4	399.4	271.4	1348023	334.47015737	DE
156	-22.7	-6.93129770992	327.5	501	271.4	1132740	367.81842286	DE
260	195.8	179.633027523	109	501	48.7	2578562	156.67586343	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
1782923400	298.6	3	1.01	295.8	299	291.2	572337
1782837000	295.6	-2.6	-0.87	299	299	291.8	835576
1782750600	298.2	-12	-3.87	296.39999	309.2	294.6	911914
1782491400	310.2	-2.8	-0.89	299.2	318.2	299.2	877330
1782405000	313	9.6	3.16	306.39999	313.6	304.2	1789556
1782318600	303.39999	5.6	1.88	305.2	305.2	291.2	924218
1782232200	297.8	-7.6	-2.49	303.39999	303.39999	292.6	1209209
1782145800	305.39999	1.2	0.39	312.6	312.6	296.2	1711372
1781886600	304.2	-2.2	-0.72	305	306.8	302.6	3033838
1781800200	306.39999	1.4	0.46	305	306.6	300	1750609
1781713800	305	5	1.67	304	305.2	299.6	1560941
1781627400	300	0	0.00	313.39999	313.39999	299	1326791
1781541000	300	4.2	1.42	296	309.39999	296	1803159
1781281800	295.8	10.4	3.64	289.8	298.39999	289.8	1379355
1781195400	285.39999	2.6	0.92	282.6	288.39999	281	729465
1781109000	282.8	0.4	0.14	280.6	287.39999	280	1065243
1781022600	282.39999	7	2.54	274	293.6	273.8	2391072
1780936200	275.39999	-0.2	-0.07	280.6	280.6	271.39999	730593
1780677000	275.6	-0.6	-0.22	277.2	281.8	275.39999	988167
1780590600	276.2	1.2	0.44	282.8	282.8	274	531497
1780504200	275	-1.6	-0.58	274.8	276.6	273	846066
1780417800	276.6	3.6	1.32	283	283	274	604926
1780331400	273	-10.4	-3.67	283.39999	283.39999	271.6	1042395
1780072200	283.39999	-4.8	-1.67	291.8	292	282.39999	1294588
1779985800	288.2	-16.2	-5.32	293	293.2	285.39999	1278845
1779899400	304.39999	10	3.40	304	306.8	294.8	1101768
1779813000	294.39999	6.4	2.22	290	295.39999	289.8	3269776
1779467400	288	3.2	1.12	284	291	284	1092636
1779381000	284.8	-2	-0.70	279.39999	289.2	279.39999	2091734
1779294600	286.8	1	0.35	282	290	281.8	1946804
1779208200	285.8	-2.6	-0.90	288	291.8	285.8	928264
1779121800	288.39999	0.2	0.07	290	291.39999	284.2	1111122
1778862600	288.2	-7.6	-2.57	291.2	292.6	284.8	1160929
1778776200	295.8	2	0.68	300	301.8	295	389107
1778689800	293.8	1.8	0.62	297.2	297.2	291	1617942
1778603400	292	-8	-2.67	295	298.2	292	2702612
1778517000	300	-2.2	-0.73	300	302	299.6	1968999
1778257800	302.2	-1.2	-0.40	300	306.6	300	719125
1778171400	303.39999	-3.4	-1.11	299.8	310.6	299.8	499860
1778085000	306.8	9	3.02	301	311.6	301	812171
1777998600	297.8	-8.8	-2.87	300.8	303.8	294.8	1431241
1777653000	306.6	0.2	0.07	307	307.6	303.39999	335688
1777566600	306.39999	0.2	0.07	304.8	308	296.8	779748
1777480200	306.2	0.2	0.07	312.39999	316	305.6	2805388
1777393800	306	-6.6	-2.11	308.8	310.2	302.39999	2900998
1777307400	312.6	5.2	1.69	307	314.6	306.8	1462540
1777048200	307.39999	-7.4	-2.35	318.39999	318.39999	307	1648563
1776961800	314.8	-6.4	-1.99	321.8	323.6	310.39999	889311
1776875400	321.2	-3.2	-0.99	330.6	330.6	319.6	556447
1776789000	324.39999	-0.6	-0.18	329.8	329.8	322.2	642379
1776702600	325	-5.4	-1.63	345	345	321.6	1060979
1776443400	330.39999	14	4.42	315	332.39999	315	1143393
1776357000	316.39999	-2.2	-0.69	333.2	333.2	316.39999	793405
1776270600	318.6	-1.8	-0.56	335.2	335.2	317.2	1298875
1776184200	320.39999	8.4	2.69	318	320.6	312.8	3582492
1776097800	312	-7.2	-2.26	325	325	311.6	1167253
1775838600	319.2	2.4	0.76	303	324	303	917730
1775752200	316.8	0.8	0.25	308	317.8	308	887897
1775665800	316	19.2	6.47	311.39999	321.8	309.6	2402318
1775579400	296.8	-6.8	-2.24	304.6	306.39999	294.2	687977
1775147400	303.6	-3.4	-1.11	305.8	306.8	299.6	2254833