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	-1.64	-2.65802269044	61.7	61.9414	55.93	2007121	59.44093442	CS
4	5.815	10.7198820168	54.245	63.04	52.9	2304866	58.50336675	CS
12	19.99	49.8876965311	40.07	64.54	33.795	2596217	50.69866635	CS
26	5.06	9.2	55	64.54	32.365	2413175	45.68158843	CS
52	17.5	41.1184210526	42.56	64.54	28.53	2843643	40.89790884	CS
156	-13.09	-17.8947368421	73.15	94.86	28.53	1840081	48.71652573	CS
260	-20.745	-25.6729162799	80.805	94.86	28.53	1415072	53.60705911	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
1783722900	60.06	-0.52	-0.86	60.24	60.84	58.94	1150341
1783636500	60.58	3.37	5.89	57.8	60.98	57.55	1602665
1783550100	57.21	-1.04	-1.79	57.83	57.925	55.93	1652288
1783463700	58.25	-3.09	-5.04	61.26	61.8709	57.65	2331599
1783377300	61.34	-0.3	-0.49	61.7	61.9414	59.83	2441931
1783031700	61.64	1	1.65	61.4	62.58	60.06	3646885
1782945300	60.64	0.46	0.76	60.29	63.04	59.88	2775413
1782858900	60.18	0.47	0.79	60.3	60.49	58.69	2005661
1782772500	59.71	-1.2	-1.97	61	61.21	58.86	2039073
1782513300	60.91	0.02	0.03	60.395	61.17	59.79	2322268
1782426900	60.89	2.45	4.19	60.28	62.4	59.66	2790547
1782340500	58.44	3.33	6.04	55.89	58.57	55.49	1864666
1782254100	55.11	-1.42	-2.51	55.61	57.32	54.895	2144191
1782167700	56.53	-0.7	-1.22	57.36	58.08	56.31	2481472
1781822100	57.23	2.5	4.57	55.36	57.446	54.27	1979734
1781735700	54.73	-1.07	-1.92	56.08	56.3	54.41	1775041
1781649300	55.8	-0.83	-1.47	56.77	57.33	55.72	1764291
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