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	-1.53	-5.45843738851	28.03	28.225	25.55	1216175	26.93743392	CS
4	8.06	43.7093275488	18.44	28.46	16.84	2264481	23.72600075	CS
12	2.39	9.91289921195	24.11	28.46	16.84	1687369	22.22629743	CS
26	0.58	2.23765432099	25.92	28.46	15.88	1706173	21.65068112	CS
52	-13.67	-34.0303709236	40.17	43.64	15.88	1334101	24.16051501	CS
156	-6.25	-19.0839694656	32.75	55.82	15.88	932540	30.10169087	CS
260	-6.25	-19.0839694656	32.75	55.82	15.88	932540	30.10169087	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
1783722900	26.5	0.05	0.19	26.42	26.805	25.97	884392
1783636500	26.45	-0.42	-1.56	26.71	26.9735	25.55	1138986
1783550100	26.87	-0.43	-1.58	27.42	27.61	26.83	1064523
1783463700	27.3	0.21	0.78	27.56	27.98	27.26	1052182
1783377300	27.09	-1.32	-4.65	28.03	28.225	26.79	1609007
1783031700	28.41	1.5	5.57	27.07	28.46	26.91	1749236
1782945300	26.91	0.33	1.24	26.62	27.33	26.4301	2128078
1782858900	26.58	0.33	1.26	26.18	26.75	25.54	1351342
1782772500	26.25	0.03	0.11	25.47	26.56	25.13	1824224
1782513300	26.22	2.21	9.20	24.36	26.555	24.185	4386604
1782426900	24.01	-0.86	-3.46	24.94	25.11	23.84	1353635
1782340500	24.87	0.48	1.97	24.66	25.54	24.06	3016881
1782254100	24.39	0.87	3.70	23.555	25.77	23.555	3166716
1782167700	23.52	3.28	16.21	22.82	24.96	22.65	4888490
1781822100	20.24	2.91	16.79	17.24	20.5	16.84	6111725
1781735700	17.33	-1.36	-7.28	18.42	19	17.175	1898331
1781649300	18.69	0.53	2.92	18.18	19.14	18.18	1769143
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	1345263
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	22.07	22.89	21.87	995014
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