Brookfield Business Corporation【BBUC】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	-0.39	-1.171875	33.28	33.595	32.38	288383	32.99020501	CS
4	-0.69	-2.05479452055	33.58	34.725	29.59	282917	32.78606444	CS
12	1.65	5.28169014085	31.24	35.37	29.365	269116	32.85314084	CS
26	-3.62	-9.91509175568	36.51	38.25	29.365	175540	33.55403979	CS
52	3.8	13.0629082159	29.09	38.25	27.762	151746	33.4086833	CS
156	12.21	59.0425531915	20.68	38.25	14	84225	29.15278836	CS
260	5.49	20.0364963504	27.4	38.25	14	76805	27.90080517	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
1780699200	32.89	-0.18	-0.54	33.22	33.65	32.85	418776
1780612800	33.07	0.29	0.88	33.049999	33.58	32.93	261814
1780526400	32.78	-0.4	-1.21	32.81	33.159999	32.509999	333550
1780440000	33.18	0.07	0.21	32.729999	33.43	32.729999	205149
1780353600	33.11	0.28	0.85	32.38	33.369999	32.38	403722
1780094400	32.83	-0.54	-1.62	33.28	33.595	32.775	237681
1780008000	33.369999	0.15	0.45	32.909999	34.125	32.909999	235476
1779921600	33.22	-0.56	-1.66	33.74	34.43	33.189999	221176
1779835200	33.78	0.13	0.39	33.89	34.725	33.4	368926
1779489600	33.65	-0.29	-0.85	34.33	34.45	33.645	183158
1779403200	33.94	1.06	3.22	32.799999	34.18	32.72	224282
1779316800	32.88	0.61	1.89	32.15	33.27	31.68	237673
1779230400	32.27	-1.2	-3.59	33.259999	33.509999	32.24	271461
1779144000	33.47	0.35	1.06	33.119999	34.175	33.055	176182
1778884800	33.119999	0.4	1.22	32.17	33.22	31.98	260058
1778798400	32.72	0.09	0.28	32.33	33.56	32.33	267891
1778712000	32.63	-0.09	-0.28	33.1	33.43	32.42	287958
1778625600	32.72	0.91	2.86	31.46	33.06	31.46	350681
1778539200	31.81	0.96	3.11	30.75	31.82	29.59	341239
1778280000	30.85	-2.76	-8.21	33.58	33.58	30.58	507350
1778193600	33.61	-1.38	-3.94	35.08	35.08	33.35	226309
1778107200	34.99	0.59	1.72	34.65	35.15	34.57	227694
1778020800	34.4	0.41	1.21	34.21	34.595	33.96	255299
1777934400	33.99	-0.27	-0.79	34.37	34.4775	33.2	263906
1777675200	34.26	0.16	0.47	33.85	34.465	33.85	207236
1777588800	34.1	0.71	2.13	33.2	34.17	33.2	261354
1777502400	33.39	-0.04	-0.12	33.299999	33.62	32.72	257058
1777416000	33.43	-0.05	-0.15	33.34	33.52	33.06	156040
1777329600	33.479999	0.05	0.15	33.15	33.86	33.15	199881
1777070400	33.43	-0.1	-0.30	33.45	33.65	33.18	198978
1776984000	33.53	-0.43	-1.27	33.95	33.99	32.85	206131
1776897600	33.96	-0.11	-0.32	34.01	34.62	33.67	185288
1776811200	34.07	-0.22	-0.64	34.3	34.48	33.82	189259
1776724800	34.29	-0.46	-1.32	34.72	34.82	33.6871	229996
1776465600	34.75	0.67	1.97	34.58	35.09	34.545	273286
1776379200	34.08	-0.67	-1.93	34.41	35.02	33.77	250626
1776292800	34.75	0.14	0.40	34.92	34.98	34.34	383474
1776206400	34.61	0.5	1.47	34	34.64	33.75	282895
1776120000	34.11	0.78	2.34	33.25	34.12	33.04	341579
1775860800	33.33	0.63	1.93	32.619999	33.8	32.619999	212568
1775774400	32.7	-0.56	-1.68	32.799999	33.46	32.7	173481
1775688000	33.259999	0.33	1.00	34.1	34.1	33	172728
1775601600	32.93	-1.35	-3.94	33.72	33.72	31.95	316974
1775515200	34.28	-0.19	-0.55	34.73	35.02	33.8	231654
1775169600	34.47	1.02	3.05	32.46	34.51	32.43	191054
1775083200	33.45	1.81	5.72	31.71	33.45	31.6	382338
1774996800	31.64	-0.01	-0.03	33.25	35.37	31.23	351650
1774910400	31.65	-0.43	-1.34	32.28	32.93	30.21	557343
1774651200	32.08	-0.74	-2.25	32.61	33.159999	31.93	423803
1774564800	32.82	0.28	0.86	32.299999	33.59	32.14	308675
1774478400	32.54	2	6.55	30.99	32.889	30.99	304480
1774392000	30.54	-0.37	-1.20	30.37	31.36	30.2	293999
1774305600	30.91	1.18	3.97	30.57	32.31	30.57	259299
1774046400	29.73	-0.39	-1.29	30.08	30.425	29.365	454557
1773960000	30.12	-0.67	-2.18	30.49	30.78	29.6	278711
1773873600	30.79	-0.18	-0.58	30.47	31.38	30.42	226923
1773787200	30.97	0.33	1.08	30.54	31.43	30.54	190617
1773700800	30.64	0.62	2.07	30.52	31.51	30.24	145840
1773441600	30.02	-0.95	-3.07	31.24	31.59	29.78	160305
1773355200	30.97	-1.78	-5.44	32.11	32.979999	30.815	189067
1773268800	32.75	-1.02	-3.02	33.439999	34.11	32.6	104491
1773182400	33.77	0.84	2.55	32.799999	34.44	32.799999	117430
1773096000	32.93	-0.35	-1.05	32.759999	33.35	32.229999	127138