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	1.46	4.0387275242	36.15	38.49	35.19	213353	37.24401551	CS
4	4.28	12.8412841284	33.33	38.49	31.89	264969	34.81666089	CS
12	8.55	29.4218857536	29.06	38.49	27.5	230987	32.37130181	CS
26	0.16	0.427236315087	37.45	40.015	25.3341	245450	31.51897039	CS
52	-5.58	-12.9196573281	43.19	49.65	25.3341	213192	35.78281903	CS
156	-48.31	-56.2267225326	85.92	137.3699	25.3341	129556	42.90620944	CS
260	-33.03	-46.7582106455	70.64	137.3699	25.3341	95219	50.0041002	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
1783377300	37.61	-0.3	-0.79	37.53	38	36.95	185959
1783031700	37.91	0.18	0.48	37.72	38.49	36.69	244553
1782945300	37.73	2.21	6.22	35.74	37.925	35.45	225410
1782858900	35.52	-0.48	-1.33	36.15	36.15	35.19	197488
1782772500	36	-0.06	-0.17	36.05	36.3	35.3	327537
1782513300	36.06	2.05	6.03	34.05	36.22	34.05	687225
1782426900	34.01	-0.19	-0.56	34.12	34.875	33.3675	150760
1782340500	34.2	0.37	1.09	33.88	34.83	33.85	252958
1782254100	33.83	1.49	4.61	32.34	33.935	32.04	425244
1782167700	32.34	-0.7	-2.12	32.84	33.5101	31.89	209022
1781822100	33.04	-0.21	-0.63	33.59	33.835	32.515	306486
1781735700	33.25	0.22	0.67	32.75	33.6	32.75	195857
1781649300	33.03	-0.45	-1.34	33.73	34.5857	32.475	153830
1781562900	33.479999	-0.69	-2.02	34.01	34.44	33.36	217398
1781303700	34.17	-0.08	-0.23	34.2	35.01	34	189587
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