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	0.81	1.05017502917	77.13	78.63	74.75	3825335	77.04351921	CS
4	5.73	7.93518903199	72.21	79.51	69.71	4076313	75.54574981	CS
12	13.75	21.4207820533	64.19	79.51	55.1	4173029	67.95987447	CS
26	10.52	15.6036784337	67.42	79.51	55.1	4487056	66.56966816	CS
52	6.61	9.26678816767	71.33	84.99	55.1	4076859	70.01105647	CS
156	-4.25	-5.17094537048	82.19	103.71	54.99	3404209	75.26705213	CS
260	-38.78	-33.2248115147	116.72	141.97	54.99	3168642	80.08430075	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783032000	77.99	0.76	0.98	78	78.36	76.51	3487235
1782945600	77.23	1.35	1.78	75.31	77.285	75.09	4082028
1782859200	75.88	-1.76	-2.27	76.9	76.95	74.75	4175520
1782772800	77.64	-0.07	-0.09	77.5	78.14	75.76	3522960
1782513600	77.71	0.82	1.07	77.82	78.26	77.03	3806298
1782427200	76.89	-0.74	-0.95	77.13	78.63	76.84	3536612
1782340800	77.63	2.48	3.30	75.85	77.95	75.72	3140125
1782254400	75.15	-0.86	-1.13	73.835	75.35	72.52	7110607
1782168000	76.01	1.28	1.71	75.9	77.89	75.435	4636581
1781822400	74.73	1.63	2.23	72.77	75.705	72.5101	6120380
1781736000	73.1	-2.48	-3.28	75.58	76.18	73.04	3874773
1781649600	75.58	-1.83	-2.36	77.46	78.1	75.395	3712460
1781563200	77.41	-1.12	-1.43	79	79.51	77.24	3719189
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