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	10.6	3.85735080058	274.8	293.6	271.4	1097479	278.5020017	DE
4	-11.8	-3.97039030956	297.2	306.8	271.4	1285170	286.38926556	DE
12	-53.2	-15.7117542823	338.6	345	271.4	1521870	305.58279988	DE
26	-34.2	-10.7008760951	319.6	368	271.4	1386362	323.36103248	DE
52	-162	-36.2092087617	447.4	461	271.4	1376026	341.79080462	DE
156	-74.1	-20.611961057	359.5	501	271.4	1125003	368.90186215	DE
260	176	160.877513711	109.4	501	48.7	2600439	154.99542133	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775061000	307	9	3.02	305.2	309	303.6	948584
1774974600	298	-1.2	-0.40	309.8	309.8	298	1549830
1774888200	299.2	-2.2	-0.73	302	302	294.6	1042928
1774632600	301.39999	-14.4	-4.56	320	320	299	1227711
1774546200	315.8	-4	-1.25	307.39999	319.2	307.39999	767496
1774459800	319.8	2.8	0.88	318.6	323.8	317.2	536863
1774373400	317	-2	-0.63	306	320.39999	306	1248396
1774287000	319	-3	-0.93	319.6	323.8	306.2	2704667
1774027800	322	4	1.26	321	327	319.39999	4593846
1773941400	318	-13.2	-3.99	325	326	315.2	4241704
1773855000	331.2	-4.8	-1.43	338.6	338.6	329	2520254
1773768600	336	-3	-0.88	339.8	341.4	335.8	1506883
1773682200	339	1.4	0.41	350	350	335.8	1324294
1773423000	337.6	-0.4	-0.12	338.6	338.6	332.8	1341899
1773336600	338	1	0.30	325	343	325	1684826
1773250200	337	15.2	4.72	328.39999	348.2	321.8	2940328
1773163800	321.8	14.8	4.82	312	321.8	311.8	3015199