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	2.84	2.80078895464	101.4	106.98	101.27	460661	103.94225431	CS
4	2.33	2.28633107644	101.91	106.98	91.05	538554	98.25169505	CS
12	-9.32	-8.2071151814	113.56	116.59	91.05	470531	103.23116829	CS
26	-21.14	-16.8607433402	125.38	136.37	91.05	462745	109.44851458	CS
52	10.03	10.6464281923	94.21	136.37	84.99	364311	109.96297325	CS
156	38.18	57.795943082	66.06	136.37	64.15	301287	98.01975211	CS
260	27.23	35.35904428	77.01	136.37	48.38	290968	85.05674971	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
1783723200	104.24	0.89	0.86	104.12	104.57	102.63	339724
1783636800	103.35	-0.41	-0.40	103.23	104.4875	101.65	276156
1783550400	103.76	-0.15	-0.14	102.02	104.23	101.58	423671
1783464000	103.91	-0.65	-0.62	105.19	106.98	103.5325	715693
1783377600	104.56	3.06	3.01	101.4	104.82	101.27	427125
1783032000	101.5	2.5	2.53	99.4	101.99	99.161	560132
1782945600	99	4.51	4.77	95	99.6	95	726685
1782859200	94.49	2.33	2.53	92.93	95.92	91.275	745142
1782772800	92.16	-1.93	-2.05	93.91	94.98	91.05	699913
1782513600	94.09	-1.09	-1.15	95.86	96.26	92.94	1126445
1782427200	95.18	-1.06	-1.10	96.33	97.21	94.635	393903
1782340800	96.24	-0.41	-0.42	97.97	98.79	96.19	368941
1782254400	96.65	-0.9	-0.92	97.55	98.24	95.9	408534
1782168000	97.55	-0.12	-0.12	96.89	98	96.55	494062
1781822400	97.67	0.3	0.31	98.68	99.22	97.21	788195
1781736000	97.37	-2.77	-2.77	100	101.2	96.56	496031
1781649600	100.14	-0.41	-0.41	101.04	102.205	99.895	308100
1781563200	100.55	-1.39	-1.36	103.8	104	100.385	387753
1781304000	101.94	0.79	0.78	101.91	102.87	101.305	347499
1781217600	101.15	0.17	0.17	101.29	102.07	99.3	343657
1781131200	100.98	-1.59	-1.55	103.18	103.79	100.95	444784
1781044800	102.57	1.23	1.21	102.48	105.0999	101.09	493023
1780958400	101.34	0.35	0.35	101	101.98	100.2	302197
1780699200	100.99	0.05	0.05	102.02	103.19	100.745	348353
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