Brunswick Corp【BC】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	2.4	2.8818443804	83.28	88.585	80.31	774103	83.71799806	CS
4	2.22	2.65995686556	83.46	88.585	78.31	642344	82.37902927	CS
12	12.91	17.740827264	72.77	88.585	71.26	693205	80.16074032	CS
26	9.53	12.5147734734	76.15	90.25	67.06	853945	80.05977683	CS
52	30.46	55.1611734879	55.22	90.25	54.575	841904	72.30866347	CS
156	4.73	5.84311303274	80.95	99.675	41	782467	72.75761802	CS
260	-13.62	-13.7160120846	99.3	108.5125	41	730841	76.51910287	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782427200	87.96	3.11	3.67	86.01	88.585	85.705	597373
1782340800	84.85	3.61	4.44	82.19	85.3	82.1	949622
1782254400	81.24	-0.28	-0.34	80.58	82.2899	80.31	726485
1782168000	81.52	-2.05	-2.45	83.28	83.6	81.11	822932
1781822400	83.57	2.84	3.52	81.66	84.675	81.15	1001882
1781736000	80.73	-1.47	-1.79	81.4	83.73	80.24	742016
1781649600	82.2	0.07	0.09	82.52	83.445	81.44	433285
1781563200	82.13	-0.43	-0.52	84.07	85.745	81.4	954386
1781304000	82.56	0.94	1.15	82.84	83.5	82.21	394806
1781217600	81.62	2.94	3.74	79.075	81.715	78.31	495849
1781131200	78.68	-4.46	-5.36	82.71	83.64	78.63	747739
1781044800	83.14	2.47	3.06	82.7	83.89	81.13	565675
1780958400	80.67	0.27	0.34	80.69	81.875	80.06	453899
1780699200	80.4	-2.04	-2.47	81.71	82.76	79.61	441051
1780612800	82.44	0.32	0.39	82.49	82.965	80.93	435193
1780526400	82.12	0.36	0.44	80.76	83.525	80.75	672857
1780440000	81.76	-0.71	-0.86	82.59	83.81	81.62	640760
1780353600	82.47	-1.29	-1.54	83.785	83.785	80.4	407570
1780094400	83.76	0.13	0.16	83.46	84.77	82.68	721163
1780008000	83.63	0.07	0.08	82.19	83.76	81.49	833694
1779921600	83.56	0.19	0.23	84.73	85.78	83.495	490463
1779835200	83.37	2.41	2.98	81.74	83.555	81.74	859392
1779489600	80.96	2.22	2.82	78.68	81.02	78.08	645356
1779403200	78.74	0.88	1.13	76.63	79.31	75.307947	514707
1779316800	77.86	4.37	5.95	73.93	78.04	72.5301	955693
1779230400	73.49	-2.98	-3.90	76.01	76.22	73.36	816855
1779144000	76.47	-1.08	-1.39	77.65	78.6608	76.29	551058
1778884800	77.55	-1.77	-2.23	78.625	78.73	76.82	452008
1778798400	79.32	1.14	1.46	80.79	81.435	79.12	515939
1778712000	78.18	0.68	0.88	77.67	78.52	76.98	478813
1778625600	77.5	-2.03	-2.55	79.95	80.865	76.795	607355
1778539200	79.53	-2.18	-2.67	81.67	82.45	79.26	426302
1778280000	81.71	0.94	1.16	81.57	83.217	80.035	504609
1778193600	80.77	-0.69	-0.85	82.17	82.74	80.4	604228
1778107200	81.46	3.04	3.88	80.22	81.65	79.66	577005
1778020800	78.42	3.96	5.32	75.13	78.865	74.925	504953
1777934400	74.46	-4.96	-6.25	79.73	79.73	74.19	692019
1777675200	79.42	-0.03	-0.04	78.95	80.8064	78.4505	672796
1777588800	79.45	0.1	0.13	80.82	80.95	74.735	1118084
1777502400	79.35	-0.56	-0.70	79.61	79.89	78.26	944878
1777416000	79.91	-0.28	-0.35	80.24	80.28	77.86	557340
1777329600	80.19	0.82	1.03	79.93	81.13	79.615	745583
1777070400	79.37	-0.61	-0.76	80.05	80.1	78.8984	684676
1776984000	79.98	-0.47	-0.58	80.69	81.31	78.88	583280
1776897600	80.45	-3.52	-4.19	85.05	85.275	80	1018610
1776811200	83.97	1.54	1.87	82.74	84.85	81.8601	1461362
1776724800	82.43	1.2	1.48	80.63	82.54	79.41	615414
1776465600	81.23	3.9	5.04	79.15	83.7125	78.5	928960
1776379200	77.33	0.1	0.13	77.23	79.41	76.27	1194505
1776292800	77.23	-1.55	-1.97	77.57	78.12	74.24	1958208
1776206400	78.78	0.98	1.26	77.88	79.24	77.55	511156
1776120000	77.8	0.74	0.96	76.72	77.9	76	444552
1775860800	77.06	-0.93	-1.19	78.27	79.11	76.58	437634
1775774400	77.99	0.97	1.26	76.51	78.55	76.09	570365
1775688000	77.02	3.47	4.72	77.48	79.01	76.7	890095
1775601600	73.55	0.15	0.20	72.67	74.37	71.26	532903
1775515200	73.4	0.1	0.14	72.77	73.44	71.76	408231
1775169600	73.3	0.23	0.31	71.42	74.46	70.01	388842
1775083200	73.07	0.31	0.43	73.39	73.94	72.05	741027
1774996800	72.76	3.2	4.60	70.68	74.32	70.355	867595
1774910400	69.56	-1.39	-1.96	71.97	71.97	69.26	1437121
1774651200	70.95	-2.2	-3.01	72.35	72.82	70.37	896365
1774564800	73.15	-0.21	-0.29	72.33	74.31	72.33	605649