Best Buy Company【BBY】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	7.33	10.2589223233	71.45	78.78	69.71	3787955	74.6562827	CS
4	22.37	39.6560893459	56.41	78.78	56.01	5465518	69.44762841	CS
12	14.78	23.09375	64	78.78	55.1	4296656	64.98875999	CS
26	3.885	5.18726216703	74.895	78.78	55.1	4531571	66.06941274	CS
52	6.44	8.90240530827	72.34	84.99	55.1	4064537	69.59982786	CS
156	2.82	3.71248025276	75.96	103.71	54.99	3378112	75.27872979	CS
260	-35.77	-31.2265386294	114.55	141.97	54.99	3159250	80.37074102	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
1781304000	78.53	1.43	1.85	77.79	78.9383	77.07	2907678
1781217600	77.1	1.46	1.93	75.9	77.45	75.23	3252244
1781131200	75.64	0.52	0.69	75	76.45	74.4501	4788253
1781044800	75.12	0.95	1.28	74.75	76.56	74.28	3058975
1780958400	74.17	2.63	3.68	71.05	74.685	70.75	3937736
1780699200	71.54	0.55	0.77	71.45	71.71	69.71	3902566
1780612800	70.99	-0.74	-1.03	72.21	72.91	70.56	4160795
1780526400	71.73	-1.05	-1.44	72.78	72.78	70.61	5794792
1780440000	72.78	-2.2	-2.93	74.53	74.98	72.77	4534648
1780353600	74.98	-2.97	-3.81	76.56	77.01	74.3652	6662416
1780094400	77.95	3.21	4.29	74	78.195	72.185	10244351
1780008000	74.74	10.2	15.80	69.7	77.1	68.49	14365362
1779921600	64.54	1.32	2.09	63.62	64.629999	63.31	6909284
1779835200	63.22	1.59	2.58	62.5	63.31	61.855	5120304
1779489600	61.63	0.48	0.78	61.2	62.33	61.19	5502774
1779403200	61.15	0.17	0.28	60.455	61.4114	59.86	3889086
1779316800	60.98	1.69	2.85	58.72	61.04	57.01	4128619
1779230400	59.29	1.41	2.44	58.065	59.73	57.77	4744550
1779144000	57.88	1.6	2.84	56.48	58.39	56.1	4595844
1778884800	56.28	-0.4	-0.71	56.41	56.9	56.01	4252240
1778798400	56.68	1.16	2.09	55.89	57.28	55.8	3044732
1778712000	55.52	-1.68	-2.94	56.7	56.99	55.1	2972867
1778625600	57.2	-0.42	-0.73	57.65	58.165	57.07	2801173
1778539200	57.62	-1.78	-3.00	60	60.025	57.545	3829577
1778280000	59.4	0.86	1.47	58.81	59.48	58	2325938
1778193600	58.54	-0.15	-0.26	58.7	59.62	57.985	3321447
1778107200	58.69	1.42	2.48	57.83	59.01	57.755	2858353
1778020800	57.27	-0.37	-0.64	58.02	58.315	56.68	3622299
1777934400	57.64	-2.41	-4.01	59.45	59.45	57.52	2923112
1777675200	60.05	-0.44	-0.73	60.85	61.28	59.96	2389825
1777588800	60.49	1.76	3.00	58.65	60.66	58.65	3203400
1777502400	58.73	-0.38	-0.64	58.95	59.66	58.175	3322471
1777416000	59.11	-0.16	-0.27	59.9	60.67	58.56	2800933
1777329600	59.27	-1.18	-1.95	60.34	60.77	59.2	3657502
1777070400	60.45	-1.05	-1.71	61.38	61.6	60.25	3095947
1776984000	61.5	-2.03	-3.20	63.25	63.52	60.98	2788514
1776897600	63.53	-3.06	-4.60	63.71	64.56	62.84	4837516
1776811200	66.59	-0.35	-0.52	65.81	68.205	65.3212	2674573
1776724800	66.94	1.21	1.84	65.7	67.405	64.89	2572465
1776465600	65.73	1.06	1.64	64.989999	66.06	64.73	4835667
1776379200	64.67	1.28	2.02	63.63	65.12	63.5485	2970095
1776292800	63.39	1.33	2.14	62.3	63.55	61.9	2917981
1776206400	62.06	1.21	1.99	60.91	62.41	60.87	3001809
1776120000	60.85	-1.52	-2.44	60.25	61.32	59.77	5509376
1775860800	62.37	-2.16	-3.35	65.15	65.67	62.115	2786933
1775774400	64.53	0.05	0.08	64.19	64.86	63.75	2726841
1775688000	64.48	0.46	0.72	65.45	66.26	64.47	3226056
1775601600	64.019999	-0.18	-0.28	64.31	64.87	63.26	2847779
1775515200	64.2	-0.3	-0.47	63.99	64.59	62.83	2656922
1775169600	64.5	0.19	0.30	63.78	65.16	63.01	1976878
1775083200	64.31	0.11	0.17	64.819999	64.9899	63.62	2836975
1774996800	64.2	0.29	0.45	64.62	65.629999	63.58	2920481
1774910400	63.91	0.93	1.48	63.52	65.194999	63.315	4586123
1774651200	62.98	-0.23	-0.36	62.56	63.2	61.58	5401301
1774564800	63.21	2.81	4.65	60.03	66.34	59.9	11505931
1774478400	60.4	-1.31	-2.12	62.11	62.67	59.8804	3739982
1774392000	61.71	-2.3	-3.59	62.445	62.445	60.91	5655768
1774305600	64.01	1.21	1.93	64	64.599999	63.03	4287988
1774046400	62.8	-1.39	-2.17	64	64.099999	62.1	9927677
1773960000	64.19	1.32	2.10	62.42	65.12	61.93	3643989
1773873600	62.87	0.25	0.40	62.81	63.68	62.345	3488086
1773787200	62.62	-0.27	-0.43	63.33	64.299899	62.54	3763372
1773700800	62.89	0.3	0.48	62.92	63.32	61.92	3466455
1773441600	62.59	-0.01	-0.02	63.22	63.74	62.35	3326365