Brighthouse Financial Inc【BHF】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	0.84	1.3455069678	62.43	63.41	62.165	495850	62.67476822	CS
4	1.72	2.79447603574	61.55	63.41	61.215	506382	62.53540847	CS
12	3.85	6.47929989902	59.42	63.41	59.05	526531	61.55852179	CS
26	-2.19	-3.34555453712	65.46	65.54	58.9	668826	62.51126095	CS
52	5.65	9.80562304755	57.62	67	42.07	967043	57.64768389	CS
156	19.05	43.0800542741	44.22	67	40	655156	54.33945799	CS
260	17.38	37.8731749837	45.89	67	38.3802	625261	52.14806981	CS

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
1781130900	63.09	0.31	0.49	62.97	63.41	62.82	590833
1781044500	62.78	0.24	0.38	62.56	62.92	62.5	358211
1780958100	62.54	-0.11	-0.18	62.52	62.61	62.245	539318
1780698900	62.65	0.29	0.47	62.65	62.92	62.375	350188
1780612500	62.36	-0.04	-0.06	62.43	62.64	62.165	640698
1780526100	62.4	0.16	0.26	62.19	62.72	62	514793
1780439700	62.24	-0.42	-0.67	62.48	62.48	62.135	818544
1780353300	62.66	0.11	0.18	62.35	62.77	62.28	461242
1780094100	62.55	-0.24	-0.38	62.68	62.9	62.36	617679
1780007700	62.79	0.2	0.32	62.44	62.875	62.43	283419
1779921300	62.59	-0.08	-0.13	62.5	62.95	62.4	321546
1779834900	62.67	0.2	0.32	62.26	62.78	62.22	612386
1779489300	62.47	-0.24	-0.38	62.73	62.865	62.265	405046
1779402900	62.71	0.2	0.32	62.46	63.15	62.295983	622478
1779316500	62.51	0.15	0.24	62.62	62.7799	62.03	479364
1779230100	62.36	-0.34	-0.54	62.95	62.95	62.27	373298
1779143700	62.7	0.16	0.26	62.68	62.9	62.265	486373
1778884500	62.54	1.12	1.82	61.98	62.56	61.68	823995
1778798100	61.42	0.13	0.21	61.55	61.73	61.215	323290
1778711700	61.29	0.2	0.33	60.95	61.305	60.86	529040
1778625300	61.09	-0.02	-0.03	61.11	61.57	60.805	693636
1778538900	61.11	-0.27	-0.44	62.14	62.14	61.03	312262
1778279700	61.38	-0.3	-0.49	61.72	61.77	61.12	502971
1778193300	61.68	-0.89	-1.42	62.2	62.8718	61.405	765067
1778106900	62.57	-0.16	-0.26	62.74	62.9	62.44	553732
1778020500	62.73	0.04	0.06	62.64	62.9	62.5	874145
1777934100	62.69	0.04	0.06	62.37	62.765	62.2	435084
1777674900	62.65	0.39	0.63	62.33	62.7	62.11	567970
1777588500	62.26	0.33	0.53	61.76	62.49	61.5	332006
1777502100	61.93	0.21	0.34	61.79	62.1	61.63	345802
1777415700	61.72	-0.23	-0.37	62.38	62.38	61.71	443569
1777329300	61.95	-0.09	-0.15	62.04	62.41	61.85	328637
1777070100	62.04	-0.13	-0.21	62.11	62.2	61.94	245494
1776983700	62.17	0.09	0.14	62.09	62.2	61.815	309823
1776897300	62.08	0.18	0.29	62.11	62.17	61.41	426405
1776810900	61.9	0.06	0.10	61.85	62.13	61.7901	325818
1776724500	61.84	-0.38	-0.61	62.17	62.37	61.77	287825
1776465300	62.22	-0.08	-0.13	62.56	62.63	62.195	435736
1776378900	62.3	0.21	0.34	62.09	62.4425	62.005	499712
1776292500	62.09	0.82	1.34	61.34	62.25	61.34	797377
1776206100	61.27	-0.03	-0.05	61.19	61.54	61.11	483689
1776119700	61.3	0.57	0.94	60.73	61.4	60.5501	875696
1775860500	60.73	0.04	0.07	60.63	60.8	60.38	454069
1775774100	60.69	-0.33	-0.54	60.87	61.2314	60.55	497892
1775687700	61.02	0.78	1.29	60.8	61.24	60.28	1105967
1775601300	60.24	0.09	0.15	60.15	60.28	59.62	336027
1775514900	60.15	0.37	0.62	59.69	60.19	59.06	514948
1775169300	59.78	0.15	0.25	59.5	59.79	59.11	893266
1775082900	59.63	-0.25	-0.42	60.18	60.315	59.52	759000
1774996500	59.88	-0.04	-0.07	60.11	60.32	59.78	536880
1774910100	59.92	-0.06	-0.10	60	60.25	59.685	416760
1774650900	59.98	-0.49	-0.81	60.45	60.45	59.76	504147
1774564500	60.47	-0.07	-0.12	60.4	60.74	60.26	575565
1774478100	60.54	0.28	0.46	60.38	60.55	59.985	442961
1774391700	60.26	0.11	0.18	60.04	60.36	59.78	776471
1774305300	60.15	0.8	1.35	60.22	60.385	59.54	400736
1774046100	59.35	-0.21	-0.35	59.5	59.7	59.05	335035
1773959700	59.56	0.16	0.27	59.42	60.0399	59.25	440251
1773873300	59.4	-0.19	-0.32	59.5	59.6622	59.25	685863
1773786900	59.59	-0.33	-0.55	60.23	60.24	59.51	818826
1773700500	59.92	-0.31	-0.51	60.12	60.5483	59.92	645319
1773441300	60.23	-0.15	-0.25	60.8	60.8	59.855	491767
1773354900	60.38	0.15	0.25	59.87	60.54	59.56	627156
1773268500	60.23	-0.04	-0.07	60.205	60.35	59.415	907017