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	-3.06	-3.66642703091	83.46	84.77	80.4	575509	82.54881895	CS
4	-1.17	-1.43435086429	81.57	85.78	72.5301	606782	80.21508396	CS
12	10.96	15.7834101382	69.44	85.78	68.54	750126	77.08006249	CS
26	10.61	15.2027511105	69.79	90.25	67.06	863994	79.28542735	CS
52	26.19	48.3121195351	54.21	90.25	53.7645	860354	70.84416831	CS
156	0.63	0.789770590448	79.77	99.675	41	783609	72.80387992	CS
260	-16.97	-17.4283660265	97.37	108.5125	41	732248	76.70826565	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
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	956447
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	514261
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
1774478400	73.36	-0.44	-0.60	74.63	76.28	73.3	905802
1774392000	73.8	-0.25	-0.34	73.01	75.31	71.36	751919
1774305600	74.05	3.58	5.08	73.1	75.64	72.19	955577
1774046400	70.47	-0.71	-1.00	71.71	71.71	69.28	1745310
1773960000	71.18	0.59	0.84	69.66	71.495	69.59	898703
1773873600	70.59	-1	-1.40	70.56	71.73	70.265	752660
1773787200	71.59	0.33	0.46	71.88	73.29	71.41	577170
1773700800	71.26	2.35	3.41	71.42	72.64	70.45	1018365
1773441600	68.91	-0.08	-0.12	69.44	69.62	68.54	779477
1773355200	68.99	-2.08	-2.93	69.57	70.625	68.79	951699
1773268800	71.07	-1.01	-1.40	72	72.355	70.1447	1087112
1773182400	72.08	-0.19	-0.26	72.94	73.91	72	1278104
1773096000	72.27	1.65	2.34	69	72.29	67.06	1587715
1772840400	70.62	-3.26	-4.41	71.98	73.23	68.95	1825242
1772754000	73.88	-4.35	-5.56	77.26	78.75	73.24	2849285