Baldwin Insurance Group Inc【BWIN】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	-0.46	-2.39085239085	19.24	20.02	17.75	1230552	18.74859706	CS
4	-2.2	-10.4861773117	20.98	21.565	17.75	1487829	19.37922713	CS
12	-3.32	-15.0226244344	22.1	26.96	17.75	1445480	21.31962081	CS
26	-4.83	-20.457433291	23.61	27.01	15.88	1533831	21.44896118	CS
52	-20.33	-51.9815903861	39.11	45.16	15.88	1240027	25.00360726	CS
156	-13.97	-42.6564885496	32.75	55.82	15.88	887002	30.60870048	CS
260	-13.97	-42.6564885496	32.75	55.82	15.88	887002	30.60870048	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
1781562900	18.16	0.03	0.17	18.13	19.015	17.96	1060283
1781303700	18.13	-0.34	-1.84	18.44	18.65	17.75	1191277
1781217300	18.47	-0.9	-4.65	19.37	19.79	18.43	1163451
1781130900	19.37	0.01	0.05	19.3	20.02	19.3	1126674
1781044500	19.36	0.12	0.62	19.24	19.77	18.97	1611074
1780958100	19.24	-0.64	-3.22	19.58	19.605	18.9	1548875
1780698900	19.88	0.64	3.33	19.52	19.91	19	1446345
1780612500	19.24	0.47	2.50	19.31	19.95	18.99	1185695
1780526100	18.77	-0.71	-3.64	19.3	19.4	18.77	1338310
1780439700	19.48	-0.71	-3.52	19.78	19.975	18.74	2398267
1780353300	20.19	0.77	3.96	19.24	20.475	19.1	1414801
1780094100	19.42	-0.44	-2.22	19.68	20.3	19.3	1980293
1780007700	19.86	0.47	2.42	19.41	20.47	19.28	1960715
1779921300	19.39	0.38	2.00	19.35	20.09	18.95	2526084
1779834900	19.01	-0.65	-3.31	20.15	20.18	18.96	1896758
1779489300	19.66	-0.71	-3.49	20.28	20.51	19.62	1357328
1779402900	20.37	0.25	1.24	19.85	20.39	19.58	891435
1779316500	20.12	0.26	1.31	20.1	20.28	19.25	1201219
1779230100	19.86	-1.02	-4.89	20.98	21.565	19.85	962905
1779143700	20.88	0.86	4.30	19.98	21.055	19.91	887737
1778884500	20.02	0.21	1.06	19.73	20.4355	19.545	939407
1778798100	19.81	-0.33	-1.64	20.59	20.72	19.8	1534293
1778711700	20.14	0.07	0.35	19.82	20.15	19.53	1331720
1778625300	20.07	-0.09	-0.45	20.25	20.45	19.88	1149961
1778538900	20.16	-0.02	-0.10	19.95	20.5	19.95	1099425
1778279700	20.18	-0.8	-3.81	21.04	21.12	20.13	1098568
1778193300	20.98	0.39	1.89	20.98	21.51	20.26	1424006
1778106900	20.59	-0.68	-3.20	21.36	22	20.58	1669723
1778020500	21.27	-0.7	-3.19	23.95	23.95	21.12	2386742
1777934100	21.97	-0.06	-0.27	23.25	23.25	21.535	1446532
1777674900	22.03	-0.69	-3.04	22.87	23.36	21.68	1634560
1777588500	22.72	-0.57	-2.45	22.98	22.98	21.94	1112026
1777502100	23.29	-0.43	-1.81	23.62	23.92	23.085	819134
1777415700	23.72	-0.67	-2.75	24.39	24.59	23.41	1131281
1777329300	24.39	-0.74	-2.94	24.9	25.38	24.36	1515966
1777070100	25.13	-0.15	-0.59	25.02	25.5	24.75	751695
1776983700	25.28	-0.32	-1.25	25.52	25.89	24.94	1419993
1776897300	25.6	-0.93	-3.51	26.43	26.64	25.35	973871
1776810900	26.53	0.71	2.75	26	26.96	25.6	1847261
1776724500	25.82	0.78	3.12	25.01	26	24.95	1498159
1776465300	25.04	1.01	4.20	24.11	25.17	24.06	1730107
1776378900	24.03	1.2	5.26	22.95	24.34	22.69	2088068
1776292500	22.83	0.58	2.61	22.02	22.89	21.87	978996
1776206100	22.25	0.13	0.59	22.12	22.5	21.79	1212747
1776119700	22.12	0.73	3.41	21.46	22.215	21.235	1219723
1775860500	21.39	-0.55	-2.51	22.73	22.73	20.76	1370369
1775774100	21.94	-0.82	-3.60	22.26	22.76	21.635	1598372
1775687700	22.76	1.25	5.81	22.12	23.242	22.12	1208520
1775601300	21.51	-0.62	-2.80	22.13	22.3425	21.29	1296884
1775514900	22.13	-0.22	-0.98	22.365	22.69	22.06	769844
1775169300	22.35	0.82	3.81	21.32	22.51	21.18	1345730
1775082900	21.53	-0.41	-1.87	21.87	22.09	21.37	1398573
1774996500	21.94	-0.07	-0.32	22.09	22.31	21.35	1430952
1774910100	22.01	0.92	4.36	21.09	22.24	20.715	1469424
1774650900	21.09	-0.59	-2.72	21.3895	21.74	20.93	2430810
1774564500	21.68	0.44	2.07	21.25	21.85	20.895	3192808
1774478100	21.24	-0.85	-3.85	22.3	22.54	20.9522	1777738
1774391700	22.09	-0.05	-0.23	21.99	22.42	21.99	1329249
1774305300	22.14	0.5	2.31	22.185	22.88	21.89	2218516
1774046100	21.64	0.52	2.46	21.4	22.13	21.09	1689279
1773959700	21.12	-0.01	-0.05	21.35	21.51	20.69	2334077
1773873300	21.13	-0.29	-1.35	21.07	21.39	20.27	1490644
1773786900	21.42	0.31	1.47	21.715	22.05	21.16	1785279
1773700500	21.11	0.05	0.24	21.16	21.78	21.03	1988988