Brinks Company【BCO】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	-4.27	-4.05854956753	105.21	107.42	99.68	412863	103.58241214	CS
4	-9.11	-8.27805542935	110.05	110.9	99.09	493093	105.19767755	CS
12	-7.22	-6.67529585799	108.16	116.59	96.49	471434	105.22094603	CS
26	-15.68	-13.4453781513	116.62	136.37	96.49	415628	113.18263327	CS
52	17.92	21.5851602024	83.02	136.37	83.02	348512	109.40968853	CS
156	32.07	46.5659939016	68.87	136.37	63.79	292684	97.29559253	CS
260	26.52	35.6355818328	74.42	136.37	48.38	286041	84.4525054	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	100.94	0.06	0.06	102.06	103.15	99.995	389043
1780526400	100.88	-2.09	-2.03	103.59	103.59	99.68	377017
1780440000	102.97	-0.05	-0.05	102.24	103.975	101.885	416372
1780353600	103.02	-1	-0.96	102.52	103.91	101.13	413523
1780094400	104.02	-3.06	-2.86	106.59	106.955	103.23	487723
1780008000	107.08	0.9	0.85	105.21	107.42	101	369682
1779921600	106.18	-0.84	-0.78	107.71	108.57	105.9	308181
1779835200	107.02	2.27	2.17	104.9	107.45	103.9	299478
1779489600	104.75	-0.04	-0.04	104.96	106.14	101.0001	379559
1779403200	104.79	-1.86	-1.74	105.25	106.11	103.18	466238
1779316800	106.65	4.35	4.25	102.59	106.88	101.24	402103
1779230400	102.3	-2.68	-2.55	104.03	105.32	102.28	336257
1779144000	104.98	1.21	1.17	103.74	106.55	102.75	403999
1778884800	103.77	-3.14	-2.94	106	107.38	103.24	543364
1778798400	106.91	2.33	2.23	105.99	107.39	104.43	680745
1778712000	104.58	-1.15	-1.09	103.01	104.78	99.09	1030425
1778625600	105.73	0.53	0.50	105.47	107.89	104.04	794196
1778539200	105.2	-2.02	-1.88	106.95	107.155	104.52	328459
1778280000	107.22	-0.53	-0.49	108.45	109.745	106.03	473567
1778193600	107.75	-1.26	-1.16	110.05	110.9	103.24	857880
1778107200	109.01	4.71	4.52	109.9	111.51	103.03	562402
1778020800	104.3	-0.08	-0.08	104.75	105.82	103.5327	362124
1777934400	104.38	-3.14	-2.92	106.52	108.23	104.29	327433
1777675200	107.52	0.77	0.72	107.3	107.64	106.16	285980
1777588800	106.75	-0.59	-0.55	107.06	107.5	105.77	259472
1777502400	107.34	-1.37	-1.26	108.63	108.7	105.8	253587
1777416000	108.71	1.91	1.79	107.51	108.81	105.15	331242
1777329600	106.8	-3.26	-2.96	110.39	110.39	106.65	390587
1777070400	110.06	-0.81	-0.73	110.93	112.43	109.02	346504
1776984000	110.87	-0.36	-0.32	111.2	113.6	109.65	311710
1776897600	111.23	0.46	0.42	111.06	112.6499	110.41	643505
1776811200	110.77	-3.14	-2.76	113.98	115.44	110.22	329557
1776724800	113.91	-0.47	-0.41	113.87	115.63	113.72	338842
1776465600	114.38	2.71	2.43	113.56	116.59	113.37	693541
1776379200	111.67	2.95	2.71	109.04	111.95	107.52	373517
1776292800	108.72	2.06	1.93	106.53	109.29	106.31	564212
1776206400	106.66	-0.18	-0.17	107.01	108.94	106.06	728563
1776120000	106.84	1.32	1.25	104.99	107.02	104.59	306306
1775860800	105.52	-0.53	-0.50	106.19	106.19	104.1	257050
1775774400	106.05	-0.24	-0.23	105.82	106.61	103.23	528018
1775688000	106.29	3.54	3.45	106.27	107.49	105.35	547544
1775601600	102.75	-0.89	-0.86	103.1	103.76	101.6	435311
1775515200	103.64	0.32	0.31	103.82	103.86	102	296023
1775169600	103.32	-0.06	-0.06	101.67	105.52	101.18	275489
1775083200	103.38	-0.25	-0.24	104.34	105	102.55	439613
1774996800	103.63	3.13	3.11	102.37	104.51	100.47	490124
1774910400	100.5	-0.27	-0.27	101.82	101.93	99.42	863106
1774651200	100.77	-1	-0.98	100.8	101.155	99.16	545831
1774564800	101.77	-0.48	-0.47	101.22	102.8	100.57	605203
1774478400	102.25	1.48	1.47	101.97	102.27	99.47	325061
1774392000	100.77	-0.62	-0.61	99.87	102.3	98.91	498555
1774305600	101.39	3.71	3.80	100.75	103.12	99.25	403006
1774046400	97.68	-2.83	-2.82	100.05	101.52	96.49	1279732
1773960000	100.51	-0.72	-0.71	103.76	103.76	97.88	609385
1773873600	101.23	-4.19	-3.97	104.45	105.66	101.2	636419
1773787200	105.42	-0.66	-0.62	108.43	108.58	104.99	367818
1773700800	106.08	-0.99	-0.92	108.69	108.93	105.89	394098
1773441600	107.07	-0.23	-0.21	108.28	109.305	106.12	411893
1773355200	107.3	-2.4	-2.19	108.16	109.66	107.16	356045
1773268800	109.7	-1.25	-1.13	110.3	111.02	108	481011
1773182400	110.95	-4.05	-3.52	114.45	115.62	110.07	547645
1773096000	115	-2.66	-2.26	115.9	115.9	111.09	661182
1772840400	117.66	-5.22	-4.25	120.78	122.61	117.4	769443
1772754000	122.88	-0.8	-0.65	122.33	124.31	121.24	748524