BRP Inc【DOO】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	3.13	5.43685947542	57.57	63.335	54.67	377959	60.38568108	CS
4	4.68	8.35415922885	56.02	63.86	52.58	285834	57.88559652	CS
12	-3.31	-5.17106702078	64.01	79.615	48.8307	492969	58.71189344	CS
26	-13	-17.6390773406	73.7	81.885	48.8307	323328	63.03726701	CS
52	-13	-17.6390773406	73.7	81.885	48.8307	323328	63.03726701	CS
156	-13	-17.6390773406	73.7	81.885	48.8307	323328	63.03726701	CS
260	-13	-17.6390773406	73.7	81.885	48.8307	323328	63.03726701	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
1780698900	60.7	-2.12	-3.37	62	62.435	60.31	237789
1780612500	62.82	1.17	1.90	61.65	63.23	61.65	254580
1780526100	61.65	0.47	0.77	60.72	62.19	59.93	269987
1780439700	61.18	2.7	4.62	58.35	63.335	58.35	695289
1780353300	58.48	0.71	1.23	56.88	58.6	56.45	336594
1780094100	57.77	-0.8	-1.37	57.57	58.05	54.67	333343
1780007700	58.57	0.54	0.93	63.86	63.86	55.61	742822
1779921300	58.03	1.06	1.86	57.6	58.83	57	318901
1779834900	56.97	1.59	2.87	56	57.29	55.99	187968
1779489300	55.38	0.59	1.08	54.43	55.5	54.43	145524
1779402900	54.79	-0.14	-0.25	54.16	55.22	52.58	302750
1779316500	54.93	0.76	1.40	54.17	55.69	53.82	260373
1779230100	54.17	-1.16	-2.10	55.33	55.33	53.865	166096
1779143700	55.33	-0.23	-0.41	55.56	56.34	54.57	82243
1778884500	55.56	-0.68	-1.21	55.34	56.35	55.21	228022
1778798100	56.24	1.37	2.50	54.96	57.16	54.96	189889
1778711700	54.87	-1.11	-1.98	55.98	56.26	54.415	176135
1778625300	55.98	-0.97	-1.70	57.22	57.22	55.665	184587
1778538900	56.95	-0.11	-0.19	57.36	57.61	55.98	216334
1778279700	57.06	1.29	2.31	56.02	57.06	55.38	339404
1778193300	55.77	-0.35	-0.62	56.02	57.57	55.39	376394
1778106900	56.12	2.15	3.98	54.73	56.42	54.44	345761
1778020500	53.97	0.45	0.84	53.56	54.38	53.02	333446
1777934100	53.52	-2.14	-3.84	55.06	55.54	53.32	317239
1777674900	55.66	-0.29	-0.52	56	56.635	55.23	891224
1777588500	55.95	2.32	4.33	54.17	56.08	53.37	976963
1777502100	53.63	0.29	0.54	53.57	53.845	52.74	301655
1777415700	53.34	-1.66	-3.02	55.03	55.06	53.29	808957
1777329300	55	-1.78	-3.13	56.74	57.825	54.91	340399
1777070100	56.78	0.83	1.48	55.35	57.9799	54.21	665406
1776983700	55.95	-0.54	-0.96	56.51	57.02	55.275	325410
1776897300	56.49	-3.14	-5.27	60.37	60.37	56.39	325043
1776810900	59.63	0.06	0.10	59.33	60.33	58.77	357822
1776724500	59.57	1.72	2.97	57.98	60.68	57.67	787728
1776465300	57.85	2.95	5.37	55.53	59.69	55.53	1318666
1776378900	54.9	3.97	7.80	51	55.25	51	2813416
1776292500	50.93	-27.52	-35.08	55.4	55.4	48.8307	4865005
1776206100	78.45	1.5	1.95	77.23	79.615	76.665	171082
1776119700	76.95	0.74	0.97	75.74	77.05	75.34	200006
1775860500	76.21	-0.28	-0.37	76.675	77.45	75.78	598552
1775774100	76.49	1.91	2.57	74.81	77.02	74.01	205992
1775687700	74.575	2.07	2.85	75.06	77	74.04	213269
1775601300	72.51	-0.68	-0.93	72.42	74.01	71.625	363534
1775514900	73.19	0.41	0.56	72.01	73.3	71.34	457902
1775169300	72.78	0.08	0.11	70.99	72.92	70.55	618918
1775082900	72.7	0.89	1.24	71.7	73.64	71.45	218302
1774996500	71.81	3.37	4.92	69.06	71.81	68.2	268288
1774910100	68.44	2.19	3.31	68.36	69.35	66.94	371071
1774650900	66.25	-0.99	-1.47	66.61	68.7	65.769999	468393
1774564500	67.24	2.24	3.45	63.93	69.33	63.37	552172
1774478100	65	0.11	0.17	66.235	66.235	64.5203	240759
1774391700	64.89	-0.01	-0.02	64.129999	66.75	64.129999	253482
1774305300	64.9	3.28	5.32	63.715	65.569999	62.83	249500
1774046100	61.62	-0.34	-0.55	62.66	62.66	60.015	390592
1773959700	61.96	-0.12	-0.19	61.42	62.37	60.6	408467
1773873300	62.08	-1.46	-2.30	62.97	63.59	61.8	238585
1773786900	63.54	-0.69	-1.07	64.519999	65.0299	63.07	170528
1773700500	64.23	0.48	0.75	65.09	65.53	63.78	217025
1773441300	63.75	-0.25	-0.39	64.01	64.92	63.565	134412
1773354900	64	-2.01	-3.04	65.319999	66.3186	63.72	152612
1773268500	66.01	0.1	0.15	65.4	66.239999	64.989999	186965
1773182100	65.91	0.31	0.47	65.599999	67.16	64.59	243476
1773095700	65.599999	-0.04	-0.05	64.459999	65.739999	62.1001	342531