Barrett Business Services Inc【BBSI】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	1.84	5.67726010491	32.41	34.97	32.39	247151	33.78802208	CS
4	5.04	17.2543649435	29.21	35.13	29.17	256502	32.29652538	CS
12	6.37	22.8479196557	27.88	35.13	27.5	230188	30.57181048	CS
26	-2.39	-6.52292576419	36.64	40.015	25.3341	231306	31.48073026	CS
52	-7.24	-17.4499879489	41.49	49.65	25.3341	207473	36.13733579	CS
156	-56.27	-62.1630578878	90.52	137.3699	25.3341	124628	43.49498412	CS
260	-40.8	-54.363757495	75.05	137.3699	25.3341	92419	50.63208975	CS

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
1781217300	34.25	-0.09	-0.26	34.34	34.97	33.735	209683
1781130900	34.34	0.57	1.69	34.02	34.94	33.57	311366
1781044500	33.77	0.3	0.90	33.33	34.205	33.33	279072
1780958100	33.47	0.47	1.42	32.88	33.88	32.83	169323
1780698900	33	0.5	1.54	32.409999	33.29	32.39	266310
1780612500	32.5	0.17	0.53	32.97	35.13	32.33	323932
1780526100	32.33	-0.93	-2.80	32.96	33.009999	32.02	236384
1780439700	33.259999	-0.52	-1.54	33.43	33.65	32.9801	155381
1780353300	33.78	1.24	3.81	32.369999	34.08	31.95	323906
1780094100	32.54	0.42	1.31	32.119999	33.36	31.87	340070
1780007700	32.119999	0.51	1.61	31.64	32.18	31.64	189252
1779921300	31.61	0.64	2.07	31.05	31.67	30.945	191816
1779834900	30.97	-0.55	-1.74	31.37	31.52	30.67	232876
1779489300	31.52	0.5	1.61	30.86	31.86	30.4	255780
1779402900	31.02	0	0.00	30.73	31.08	30.4	254665
1779316500	31.02	0.12	0.39	30.64	31.18	30.45	302164
1779230100	30.9	-0.46	-1.47	31.07	32.064999	30.59	248513
1779143700	31.36	1.32	4.39	30.04	31.77	30.03	315279
1778884500	30.04	0.83	2.84	29.21	30.1	29.17	267757
1778798100	29.21	0.44	1.53	28.95	29.64	28.72	277371
1778711700	28.77	-0.45	-1.54	28.95	29.195	28.19	261487
1778625300	29.22	-0.2	-0.68	29.66	29.695	28.71	265399
1778538900	29.42	-0.45	-1.51	29.75	30.02	29.34	165775
1778279700	29.87	-0.03	-0.10	29.41	30.5765	29.11	252442
1778193300	29.9	0.46	1.56	28.36	30.24	27.5	330573
1778106900	29.44	-0.93	-3.06	30.5	30.5	29.26	179368
1778020500	30.37	-0.25	-0.82	30.68	30.77	29.96	264651
1777934100	30.62	-0.8	-2.55	31.17	31.7348	30.54	256987
1777674900	31.42	-0.11	-0.35	31.48	31.91	31.29	275891
1777588500	31.53	-0.04	-0.13	31.27	31.79	30.98	172870
1777502100	31.57	0.08	0.25	31.48	31.76	31.35	161745
1777415700	31.49	0.98	3.21	30.91	31.705	30.88	179339
1777329300	30.51	0.04	0.13	30.47	30.98	30.46	113750
1777070100	30.47	0.58	1.94	29.72	30.51	29.535	176468
1776983700	29.89	-0.41	-1.35	30.24	30.24	29.54	143596
1776897300	30.3	0.04	0.13	30.24	30.54	30.09	108143
1776810900	30.26	0.35	1.17	29.88	30.5	29.88	119288
1776724500	29.91	0.05	0.17	29.67	30.11	29.65	99850
1776465300	29.86	0.3	1.01	29.85	30.21	29.76	133403
1776378900	29.56	0.24	0.82	29.26	29.72	29.13	153350
1776292500	29.32	0.08	0.27	29.15	29.44	29.02	113117
1776206100	29.24	0.11	0.38	29.06	29.53	28.99	118574
1776119700	29.13	0.84	2.97	28.29	29.2	28.04	182549
1775860500	28.29	-0.38	-1.33	28.53	28.745	28.155	147499
1775774100	28.67	-0.16	-0.55	28.8	28.81	28.275	149154
1775687700	28.83	-0.46	-1.57	30.15	30.15	28.75	325104
1775601300	29.29	-0.53	-1.78	29.82	29.97	29.22	173505
1775514900	29.82	0.24	0.81	29.38	30.015	29.12	240917
1775169300	29.58	0.68	2.35	28.69	29.58	28.44	155934
1775082900	28.9	-0.28	-0.96	29.205	29.275	28.11	265100
1774996500	29.18	-0.69	-2.31	30.31	30.61	29.17	435045
1774910100	29.87	0.51	1.74	29.45	29.95	29.34	189076
1774650900	29.36	-0.01	-0.03	29.43	29.57	28.65	370213
1774564500	29.37	0.42	1.45	28.85	29.7396	28.85	303537
1774478100	28.95	-0.22	-0.75	29.21	29.81	28.345	297634
1774391700	29.17	0.25	0.86	28.62	29.43	28.295	220558
1774305300	28.92	0.98	3.51	28.59	29.21	28.21	354861
1774046100	27.94	0.06	0.22	27.88	28.04	27.7014	343258
1773959700	27.88	-0.27	-0.96	28.01	28.53	27.7	235420
1773873300	28.15	-0.39	-1.37	28.29	28.815	28.09	229587
1773786900	28.54	0.89	3.22	28.68	29.32	28.325	452323
1773700500	27.65	0.15	0.55	27.63	27.92	27.1	259787
1773441300	27.5	0.57	2.12	27.08	27.53	26.765	555301
1773354900	26.93	-0.1	-0.37	26.85	27.4999	26.49	389640