Bruker Corporation【BRKR】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	-0.98	-1.70109356015	57.61	58.58	52.9	2197087	55.63265115	CS
4	13.555	31.4683691236	43.075	64.54	41.615	2999645	54.45755636	CS
12	22.21	64.5264381174	34.42	64.54	33.11	2412044	45.33948484	CS
26	10.29	22.2054380665	46.34	64.54	32.365	2370700	44.28580756	CS
52	18.33	47.8590078329	38.3	64.54	28.53	2886345	39.92823981	CS
156	-18.11	-24.2306663099	74.74	94.86	28.53	1804973	48.65143956	CS
260	-17.79	-23.9048642838	74.42	94.86	28.53	1394653	53.7199927	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
1781562900	56.63	2.4	4.43	54.76	56.68	53.475	3498530
1781303700	54.23	-0.95	-1.72	54.245	55.07	52.9	2371694
1781217300	55.18	0.26	0.47	55.45	55.58	53.3201	2256038
1781130900	54.92	-2.32	-4.05	56.7	57.66	54.875	1376289
1781044500	57.24	0.98	1.74	57.33	58.58	55.165	2248557
1780958100	56.26	-0.13	-0.23	57.61	58.51	55.95	2732859
1780698900	56.39	-3.58	-5.97	59.38	59.96	56.2101	3588118
1780612500	59.97	-2.73	-4.35	63.82	64.54	59.22	5790325
1780526100	62.7	5.39	9.40	57.07	63.015	56.56	4416517
1780439700	57.31	-1.13	-1.93	57.41	58.035	55.93	2537257
1780353300	58.44	-0.45	-0.76	57.39	58.62	56.8	4137123
1780094100	58.89	4.5	8.27	54.535	58.98	54.36	6051775
1780007700	54.39	5.77	11.87	49.1	54.41	48.95	4793058
1779921300	48.62	1.7	3.62	47.15	48.695	46.35	2504057
1779834900	46.92	1.23	2.69	46.01	47.3	44.95	2054875
1779489300	45.69	0.71	1.58	45.09	45.9	45.025	1506499
1779402900	44.98	0.72	1.63	44.26	45.2175	43.34	1624812
1779316500	44.26	1.67	3.92	42.98	44.37	41.615	1865422
1779230100	42.59	-0.16	-0.37	42.74	43.11	42	3051906
1779143700	42.75	-0.13	-0.30	43.075	43.8899	42.16	2086072
1778884500	42.88	-1.28	-2.90	43.9	44.1099	42.73	2776836
1778798100	44.16	0.31	0.71	43.845	44.99	43.73	1912988
1778711700	43.85	-0.88	-1.97	44.69	45.2399	43.76	6131448
1778625300	44.73	1.46	3.37	43.19	44.94	42.955	1917365
1778538900	43.27	-0.89	-2.02	44.51	44.55	42.8112	2778583
1778279700	44.16	0.43	0.98	43.595	44.43	42.05	2636075
1778193300	43.73	1.43	3.38	42.76	44.28	42.615	2816658
1778106900	42.3	4.29	11.29	41.49	43.345	40.01	3146049
1778020500	38.01	1.62	4.45	36.53	38.53	36.53	2524077
1777934100	36.39	-0.4	-1.09	36.27	37.19	35.74	1289643
1777674900	36.79	0.08	0.22	36.88	36.88	35.7	1560449
1777588500	36.71	2.42	7.06	34.67	36.86	34.57	2319649
1777502100	34.29	-1.97	-5.43	36.09	36.78	33.795	3165694
1777415700	36.26	-0.27	-0.74	36.34	36.44	35.64	962549
1777329300	36.53	-0.02	-0.05	36.68	37.08	36.1	1675078
1777070100	36.55	0.33	0.91	36.46	37.13	36.24	1395182
1776983700	36.22	-3.45	-8.70	38.43	38.84	34.875	3159762
1776897300	39.67	-0.42	-1.05	40.57	40.9	39.31	1427962
1776810900	40.09	-1.01	-2.46	41.26	42.64	39.675	1880823
1776724500	41.1	0.4	0.98	40.44	41.27	39.69	3261668
1776465300	40.7	1.76	4.52	40.07	40.72	39.655	3136658
1776378900	38.94	-0.54	-1.37	39.48	39.71	38.67	1512373
1776292500	39.48	-0.42	-1.05	39.9	40.75	39.19	1537904
1776206100	39.9	0.85	2.18	39.54	40.78	39.3	1955090
1776119700	39.05	1.46	3.88	37.44	39.22	37.44	1368643
1775860500	37.59	-0.39	-1.03	38.04	38.46	37.55	1240676
1775774100	37.98	-0.27	-0.71	37.72	38.29	36.52	1482789
1775687700	38.25	1.58	4.31	39.54	39.82	37.82	1577475
1775601300	36.67	-0.07	-0.19	36.63	37.01	36	1447941
1775514900	36.74	-0.02	-0.05	36.76	36.97	36.225	1524297
1775169300	36.76	0.68	1.88	34.88	37.61	34.77	1459013
1775082900	36.08	-0.04	-0.11	36.63	36.79	35.99	2285216
1774996500	36.12	1.81	5.28	34.92	36.57	34.665	1528221
1774910100	34.31	0.59	1.75	33.409999	35.065	33.34	1368286
1774650900	33.72	-1.62	-4.58	34.98	35.125	33.11	1982331
1774564500	35.34	-0.46	-1.28	35.34	36.55	35.28	1776392
1774478100	35.8	-0.01	-0.03	36.18	37	34.82	2002416
1774391700	35.81	0.95	2.73	34.46	36.7	34.18	2355050
1774305300	34.86	1.51	4.53	34.42	35.09	33.76	2626001
1774046100	33.35	-0.28	-0.83	33.43	34.295	33.17	2544210
1773959700	33.63	-0.4	-1.18	33.74	34.64	33.369999	2013360
1773873300	34.03	0.29	0.86	33.6	34.63	33.21	2018658
1773786900	33.74	0.98	2.99	33.08	34.24	33.08	1858918
1773700500	32.759999	-0.99	-2.93	34	34.99	32.365	3411034