Brighthouse Financial Inc【BHFAP】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	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

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
1781044500	15.26	0.04	0.30	15.3	15.31	15.17	14503
1780958100	15.215	0.03	0.16	15.22	15.5	15.17	22916
1780698900	15.19	-0.1	-0.65	15.22	15.43	15.17	12899
1780612500	15.2899	0.11	0.72	15.12	15.2899	15.12	20761
1780526100	15.18	0.02	0.13	15.22	15.23	15.16	48445
1780439700	15.16	-0.16	-1.04	15.27	15.35	15.16	29189
1780353300	15.32	0.15	0.99	15.22	15.33	15.18	34643
1780094100	15.17	-0.23	-1.49	15.32	15.43	15.06	88656
1780007700	15.4	-0.07	-0.42	15.44	15.465	15.4	31708
1779921300	15.465	-0.15	-0.93	15.69	15.69	15.35	46279
1779834900	15.61	0.19	1.23	15.44	15.61	15.44	20251
1779489300	15.4199	-0.05	-0.32	15.48	15.665	15.33	13152
1779402900	15.47	-0.2	-1.28	15.67	15.725	15.145	48836
1779316500	15.67	-0.12	-0.76	15.86	15.86	15.63	30672
1779230100	15.79	-0.21	-1.31	15.95	15.95	15.76	18511
1779143700	16	0.1	0.63	15.89	16.04	15.86	21589
1778884500	15.9	-0.09	-0.56	15.92	15.975	15.87	21972
1778798100	15.99	0.08	0.50	15.95	15.99	15.9	11636
1778711700	15.91	-0.03	-0.19	15.94	15.96	15.85	16021
1778625300	15.94	0.03	0.19	15.86	15.99	15.86	18929
1778538900	15.91	-0.01	-0.06	15.91	15.9999	15.8202	34766
1778279700	15.92	0.02	0.13	15.87	15.96	15.825	34591
1778193300	15.9	-0.02	-0.13	15.9	15.9999	15.9	20154
1778106900	15.92	0.26	1.66	15.68	15.99	15.68	9577
1778020500	15.66	-0.12	-0.76	15.65	15.8898	15.65	26675
1777934100	15.78	-0.24	-1.50	16.05	16.05	15.64	19633
1777674900	16.02	-0.18	-1.11	16.25	16.25	16.02	13763
1777588500	16.2	0.22	1.38	15.98	16.25	15.96	43752
1777502100	15.98	-0.11	-0.68	16.11	16.149999	15.97	19261
1777415700	16.0901	-0.06	-0.37	16.11	16.184999	16.07	14156
1777329300	16.150099	-0.13	-0.80	16.18	16.28	16.129999	14166
1777070100	16.28	0.1	0.62	16.219999	16.29	16.2101	5592
1776983700	16.18	0.08	0.50	16.05	16.219999	16.05	18991
1776897300	16.1	-0.01	-0.06	16.11	16.3316	16.0484	11454
1776810900	16.11	-0.04	-0.25	16.18	16.28	16.11	238692
1776724500	16.149999	-0.05	-0.31	16.2	16.329999	16.1091	20026
1776465300	16.2	0	0.00	16.3	16.309999	16.18	24033
1776378900	16.2	-0.2	-1.22	16.39	16.469999	16.2	15036
1776292500	16.399999	-0.03	-0.18	16.405	16.5499	16.309999	32629
1776206100	16.43	0.2	1.23	16.239999	16.4576	16.132	15178
1776119700	16.23	-0.22	-1.34	16.42	16.4987	16.23	30981
1775860500	16.45	0.02	0.12	16.54	16.54	16.309999	11479
1775774100	16.43	-0.02	-0.12	16.3	16.4699	16.3	13882
1775687700	16.45	0.13	0.80	16.399999	16.5	16.399999	21784
1775601300	16.32	0.2	1.21	16.059999	16.3899	16	26148
1775514900	16.125	0.52	3.30	15.56	16.16	15.56	43985
1775169300	15.61	0.23	1.50	15.29	15.73	15.29	16423
1775082900	15.38	0.62	4.20	14.9	15.38	14.9	18617
1774996500	14.76	-0.21	-1.40	14.95	15.2916	14.76	55257
1774910100	14.97	0.09	0.60	14.88	15.12	14.81	26484
1774650900	14.88	0.02	0.13	14.86	14.93	14.82	23126
1774564500	14.86	-0.5	-3.25	15.16	15.35	14.82	31137
1774478100	15.3599	0.19	1.25	15.33	15.54	15.14	35771
1774391700	15.17	0	0.00	15.12	15.28	15.02	14984
1774305300	15.17	0.16	1.07	15.05	15.18	15.03	16207
1774046100	15.01	-0.28	-1.83	15.29	15.3499	15.01	18975
1773959700	15.29	-0.08	-0.52	15.42	15.45	15.22	11811
1773873300	15.37	-0.31	-1.98	15.68	15.755	15.37	20993
1773786900	15.68	-0.11	-0.70	15.84	15.84	15.68	26770
1773700500	15.79	-0.11	-0.69	15.91	16.015	15.75	22111
1773441300	15.9	-0.31	-1.91	16.21	16.21	15.85	19066
1773354900	16.21	-0.1	-0.61	16.35	16.36	16.2	11892
1773268500	16.309999	-0.02	-0.12	16.4999	16.4999	16.309999	6193
1773182100	16.329999	-0.13	-0.79	16.129999	16.579999	16.0003	30479