Bridges Capital Bancorp【BDGS】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	0.115	0.315414152496	36.46	36.65	36.44	9817	36.59092318	SP
4	0.42	1.16166505324	36.155	36.76	35.75	10300	36.46043072	SP
12	0.375	1.03591160221	36.2	36.96	35.73	6082	36.42155501	SP
26	1.775	5.10057471264	34.8	36.96	33.5422	6209	35.44460165	SP
52	3.595	10.9005457853	32.98	36.96	32.9401	5041	34.90481825	SP
156	10.925	42.5925925926	25.65	36.96	24.5449	5557	31.02095041	SP
260	11.455	45.6011146497	25.12	36.96	24.5449	5764	30.5530797	SP

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
1783550100	36.575	-0.01	-0.04	36.44	36.575	36.44	173
1783463700	36.5884	-0	-0.01	36.46	36.65	36.46	642
1783377300	36.5925	0.13	0.36	36.495	36.6	36.465	38030
1783031700	36.4595	-0.05	-0.14	36.46	36.5	36.4595	423
1782945300	36.5105	0.19	0.52	36.41	36.542	36.41	80140
1782858900	36.3216	0.07	0.19	36.22	36.3216	36.22	7031
1782772500	36.2542	0.19	0.53	36.155	36.28	36.155	1018
1782513300	36.0618	0.2	0.56	35.75	36.13	35.75	4067
1782426900	35.86	-0.19	-0.53	36.03	36.03	35.86	5376
1782340500	36.0494	-0.1	-0.28	36.11	36.22	36.0494	1612
1782254100	36.149	-0.12	-0.33	35.88	36.26	35.88	7512
1782167700	36.27	-0.27	-0.74	36.56	36.56	36.27	10128
1781822100	36.5394	0.26	0.71	36.34	36.55	36.3	18693
1781735700	36.2803	-0.28	-0.78	36.54	36.54	36.2803	1240
1781649300	36.565	-0.19	-0.51	36.71	36.71	36.52	2046
1781562900	36.7538	0.44	1.21	36.4	36.76	36.4	3139
1781303700	36.3147	-0.04	-0.10	36.28	36.325	36.21	2935
1781217300	36.3504	0.2	0.56	36.155	36.3504	36.07	1188
1781130900	36.1493	-0.12	-0.34	36.22	36.26	36.1493	5426
1781044500	36.2716	-0.1	-0.27	36.73	36.73	36.18	1119
1780958100	36.37	0	0.00	36.42	36.42	36.37	3007
1780698900	36.3687	-0.25	-0.69	36.51	36.55	36.3687	846
1780612500	36.62	-0.03	-0.07	36.56	36.67	36.56	3809
1780526100	36.645	-0.11	-0.29	36.71	36.71	36.62	1658
1780439700	36.75	-0.11	-0.30	36.95	36.95	36.74	1952
1780353300	36.86	-0.09	-0.24	36.91	36.92	36.8401	1347
1780094100	36.95	0.09	0.23	36.86	36.96	36.86	1532
1780007700	36.8643	0.17	0.47	36.65	36.8643	36.65	7095
1779921300	36.6917	0.03	0.08	36.64	36.6917	36.64	3241
1779834900	36.6626	0.1	0.28	36.61	36.67	36.61	3551
1779489300	36.5611	0.05	0.12	36.21	36.6299	36.21	4665
1779402900	36.5155	0.03	0.09	36.39	36.82	36.39	5226
1779316500	36.4813	0.13	0.36	36.32	36.4813	36.32	24223
1779230100	36.3519	-0.09	-0.24	36.32	36.4399	36.32	16469
1779143700	36.4384	-0.03	-0.08	36.425	36.45	36.39	4432
1778884500	36.4688	-0.09	-0.25	36.13	36.5	36.13	306
1778798100	36.56	0.06	0.16	36.86	36.86	36.56	44
1778711700	36.5	0.04	0.12	36.81	36.81	36.49	12049
1778625300	36.4578	-0.06	-0.17	36.4	36.4578	36.4	229
1778538900	36.52	0.02	0.05	36.41	36.52	36.41	169
1778279700	36.5	0.14	0.38	36.4	36.5	36.4	1011
1778193300	36.362	0.06	0.17	36.39	36.4201	36.3599	3014
1778106900	36.3	0.16	0.44	36.23	36.3	36.21	2059
1778020500	36.14	-0.05	-0.13	36.11	36.19	36.11	976
1777934100	36.1888	-0.02	-0.06	36.23	36.24	36.1501	2651
1777674900	36.21	0.1	0.27	36.19	36.245	36.19	2247
1777588500	36.1133	0.03	0.08	35.98	36.12	35.98	2111
1777502100	36.0844	-0.03	-0.09	35.99	36.09	35.99	687
1777415700	36.1155	-0.03	-0.10	36.12	36.12	36.1	690
1777329300	36.15	0	0.00	35.97	36.1599	35.97	2387
1777070100	36.15	0.14	0.40	36.14	36.15	36.0732	8690
1776983700	36.0054	-0.18	-0.50	36.04	36.04	36	10650
1776897300	36.185	0.15	0.43	36.12	36.185	36.09	17387
1776810900	36.0303	-0.02	-0.05	36.43	36.43	36.0303	1070
1776724500	36.05	-0.11	-0.30	36.16	36.1702	36.05	1757
1776465300	36.1575	0.09	0.25	35.73	36.1575	35.73	609
1776378900	36.0691	0.09	0.24	36.2	36.2	35.99	890
1776292500	35.983	0.33	0.93	35.745	35.983	35.745	2579
1776206100	35.6504	0.26	0.73	35.55	35.674	35.55	2248
1776119700	35.3916	0.13	0.37	34.92	35.3916	34.92	1681
1775860500	35.2611	0.19	0.54	34.89	35.2611	34.89	1867
1775774100	35.0718	0.16	0.47	34.96	35.0718	34.96	1406