Brown Forman Corp【BF.B】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	1.005	3.78388554217	26.56	28	26.445	3077930	27.48511668	CS
4	1.505	5.77513430545	26.06	28	24.66	3235480	26.32988048	CS
12	1.015	3.82297551789	26.55	31.24	24.595	3979099	27.16912059	CS
26	0.785	2.93129200896	26.78	31.24	22.61	4876749	26.80518443	CS
52	1.515	5.81573896353	26.05	31.92	22.61	4441241	27.63118501	CS
156	-37.505	-57.6379283848	65.07	71.27	22.61	3025372	35.67584272	CS
260	-47.715	-63.3833687566	75.28	78.15	22.61	2251522	41.90908723	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
1782427200	27.68	-0.12	-0.43	27.3	28	27.02	3224009
1782340800	27.8	0.56	2.06	27.47	27.85	27.28	2710379
1782254400	27.24	-0.02	-0.07	27.325	27.69	27.15	2305755
1782168000	27.26	0.62	2.33	26.56	27.58	26.445	4071576
1781822400	26.64	1.13	4.43	25.88	26.845	25.61	7146672
1781736000	25.51	-1.1	-4.13	26.48	26.65	25.27	3038500
1781649600	26.61	-0.33	-1.22	27.03	27.23	26.47	2144762
1781563200	26.94	-0.07	-0.26	26.94	27.3599	26.875	2981257
1781304000	27.01	0.33	1.24	26.9	27.08	26.45	2186023
1781217600	26.68	0.15	0.57	26.79	26.89	26.41	1853998
1781131200	26.53	-0.2	-0.75	26.51	26.75	26.3	2405806
1781044800	26.73	0.29	1.10	26.51	26.8	26.22	3213818
1780958400	26.44	0.28	1.07	26.5	26.825	25.915	3203171
1780699200	26.16	0.7	2.75	25.17	26.225	25.17	3507711
1780612800	25.46	0.7	2.83	25.17	26.17	24.86	4349878
1780526400	24.76	-0.18	-0.72	24.88	25.2	24.66	4649273
1780440000	24.94	-0.22	-0.87	25.13	25.26	24.74	2578088
1780353600	25.16	-0.56	-2.18	25.56	25.88	25.075	3145897
1780094400	25.72	-0.24	-0.92	26.06	26.06	25.56	2757188
1780008000	25.96	0.02	0.08	25.75	26.05	25.15	1973120
1779921600	25.94	0.56	2.21	25.74	26.32	25.66	2532211
1779835200	25.38	-0.82	-3.13	26.08	26.225	24.82	2861393
1779489600	26.2	0.16	0.61	25.98	26.24	25.555	1732968
1779403200	26.04	0.4	1.56	25.35	26.11	24.9	2289664
1779316800	25.64	-0.28	-1.08	25.7	25.905	24.9	2530988
1779230400	25.92	-0.33	-1.26	26.27	26.4899	25.74	2525299
1779144000	26.25	-0.13	-0.49	26.38	26.74	26.17	2625556
1778884800	26.38	0.29	1.11	26.39	26.595	26.025	2484580
1778798400	26.09	-0.07	-0.27	26.37	26.44	25.9	2272518
1778712000	26.16	-0.4	-1.51	26.72	26.855	25.635	2718984
1778625600	26.56	-0.27	-1.01	26.5	27.13	25.71	6541206
1778539200	26.83	-0.85	-3.07	27.52	27.9	26.81	4433158
1778280000	27.68	0.3	1.10	27.17	27.95	26.89	4509825
1778193600	27.38	0.4	1.48	26.74	27.93	26.32	5588760
1778107200	26.98	0.72	2.74	26.6	27.25	26.47	4116078
1778020800	26.26	1.6	6.49	24.9	26.57	24.69	4340490
1777934400	24.66	-0.89	-3.48	25.34	25.8	24.595	5345915
1777675200	25.55	-0.22	-0.85	25.94	26.2	25.405	3028838
1777588800	25.77	0.9	3.62	24.94	25.92	24.83	6884520
1777502400	24.87	-2.86	-10.31	25.52	25.78	24.685	12128138
1777416000	27.73	0.14	0.51	27.53	27.965	27.3	2544456
1777329600	27.59	-0.72	-2.54	28.49	28.5	27.57	2174820
1777070400	28.31	-0.09	-0.32	28.66	28.725	28.16	2902964
1776984000	28.4	-0.13	-0.46	28.66	28.83	28.26	3667584
1776897600	28.53	-0.22	-0.77	28.96	28.97	28.395	2490390
1776811200	28.75	-0.51	-1.74	29.24	29.36	28.71	4357081
1776724800	29.26	0.11	0.38	29.74	30.23	28.67	5882358
1776465600	29.15	-0.31	-1.05	29.5	29.68	28.715	5662820
1776379200	29.46	-0.11	-0.37	29.23	29.92	29.13	4877486
1776292800	29.57	0.36	1.23	29.13	30.28	28.27	7735400
1776206400	29.21	-0.06	-0.20	29.29	29.56	28.99	4010238
1776120000	29.27	-0.22	-0.75	29.6	29.79	28.84	5668446
1775860800	29.49	-0.82	-2.71	30.235	30.715	29.31	6226013
1775774400	30.31	3.46	12.89	26.53	31.24	26.53	13428397
1775688000	26.85	0.3	1.13	27.1	27.25	26.63	3123765
1775601600	26.55	-0.18	-0.67	26.73	26.96	26.45	3733742
1775515200	26.73	-0.02	-0.07	26.55	27.0099	26.49	3385098
1775169600	26.75	0.24	0.91	26.49	26.89	26.23	2149926
1775083200	26.51	0.07	0.26	26.27	26.715	25.9	3382577
1774996800	26.44	-0.27	-1.01	26.61	26.74	26.15	4601708
1774910400	26.71	-0.48	-1.77	27.19	27.375	26.61	7267139
1774651200	27.19	1.45	5.63	26.14	27.615	25.965	12955669
1774564800	25.74	2.25	9.58	23.33	28.46	23.29	30103250