Bright Horizons Family Solutions Inc【BFAM】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	1.15	1.88462799082	61.02	65.96	57.63	1328451	62.13537251	CS
4	-9.16	-12.8417215758	71.33	72.06	57.63	1912366	66.94940931	CS
12	-15.92	-20.3867332565	78.09	86.69	57.63	1142925	72.42454585	CS
26	-41.9	-40.2613625444	104.07	105.62	57.63	1004516	78.35479887	CS
52	-65.06	-51.1357384265	127.23	130.76	57.63	835648	91.05360877	CS
156	-25.14	-28.7939525828	87.31	141.9	57.63	552360	100.47062451	CS
260	-81.3	-56.6668990033	143.47	171.91	54.19	503907	99.86056758	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
1780699200	62.17	0.63	1.02	62.67	64.4713	61.62	1038728
1780612800	61.54	1.9	3.19	60.91	62.48	60.25	1253725
1780526400	59.64	-1.39	-2.28	62.235	62.235	57.63	1303162
1780440000	61.03	-4.48	-6.84	64.43	65.012	60.43	1287058
1780353600	65.51	2.89	4.62	62.87	65.959999	62.87	1406522
1780094400	62.62	1.05	1.71	61.02	63.66	61.02	1391788
1780008000	61.57	-0.96	-1.54	62.31	63.35	61.51	1261375
1779921600	62.53	-2.53	-3.89	64.83	65.819999	62.41	1277332
1779835200	65.06	-2.69	-3.97	66.97	67.47	64.955	1307479
1779489600	67.75	0.2	0.30	67.46	68.825	67.01	919699
1779403200	67.55	-0.06	-0.09	66.97	67.91	65.629999	812410
1779316800	67.61	0.23	0.34	66.87	67.73	65.5	1046251
1779230400	67.38	-0.79	-1.16	68.83	70.82	67.17	1251386
1779144000	68.17	-0.41	-0.60	68.14	70.33	68.01	1604364
1778884800	68.58	-0.9	-1.30	69.95	71.92	68.33	1550384
1778798400	69.48	0.86	1.25	68.66	69.67	67.3	1768273
1778712000	68.62	-0.5	-0.72	68.82	69.805	67.61	10150707
1778625600	69.12	0.44	0.64	69.58	70.305	68.26	2092203
1778539200	68.68	-1.91	-2.71	69.71	71.07	68.65	1554531
1778280000	70.59	2.28	3.34	71.33	72.06	69.49	3096306
1778193600	68.31	1.95	2.94	66.75	69.89	65	1973336
1778107200	66.36	-15.21	-18.65	75.36	75.96	65.995	2020005
1778020800	81.57	0.69	0.85	80.8	81.95	79.06	1056964
1777934400	80.88	-0.67	-0.82	81.19	82.2	80.18	643576
1777675200	81.55	0.44	0.54	82.02	82.81	80.81	605190
1777588800	81.11	-0.93	-1.13	81.01	81.75	80.475	700673
1777502400	82.04	0.46	0.56	81.76	82.14	80.82	469270
1777416000	81.58	0.28	0.34	82.03	83.315	81.29	523331
1777329600	81.3	0.28	0.35	80.54	82.15	80.54	553651
1777070400	81.02	-0.68	-0.83	81.34	81.96	79.7	734768
1776984000	81.7	-3.29	-3.87	84.2	84.525	81.02	1243507
1776897600	84.99	-0.28	-0.33	85.69	86.69	84.765	551999
1776811200	85.27	0.25	0.29	85.41	86.23	84.83	750469
1776724800	85.02	0.26	0.31	84.57	85.846	84.35	761313
1776465600	84.76	0.04	0.05	85.29	86.09	84.295	714718
1776379200	84.72	0.79	0.94	84.51	84.94	83.52	463388
1776292800	83.93	0.04	0.05	83.94	85.34	83.64	474405
1776206400	83.89	1.04	1.26	82.97	84.595	82.9	463561
1776120000	82.85	2.4	2.98	80.5	83.2	80.5	619400
1775860800	80.45	-1.96	-2.38	82.09	83.18	79.585	554253
1775774400	82.41	-0.44	-0.53	82.4	82.685	81.12	496870
1775688000	82.85	-0.13	-0.16	83.93	84.6399	82.77	542771
1775601600	82.98	-1.41	-1.67	84.36	84.85	82.65	538092
1775515200	84.39	0.58	0.69	83.4	84.55	82.83	555402
1775169600	83.81	2.58	3.18	81.62	84.55	80.16	554656
1775083200	81.23	-0.9	-1.10	82.05	83.12	79.4	790075
1774996800	82.13	1.33	1.65	81.19	83.505	80.88	554148
1774910400	80.8	2.81	3.60	78.17	80.93	77.98	631997
1774651200	77.99	-3.21	-3.95	80.98	81.41	77.935	914110
1774564800	81.2	1.46	1.83	79.88	81.8	79.76	1040302
1774478400	79.74	0.69	0.87	79.18	79.79	77.75	678710
1774392000	79.05	0.91	1.16	78.85	80.21	77.5	802990
1774305600	78.14	0.81	1.05	78.7	78.9	77.4	999814
1774046400	77.33	0.26	0.34	76.88	78.15	76.43	903756
1773960000	77.07	0.52	0.68	77.22	77.96	76.07	658343
1773873600	76.55	0.15	0.20	75.65	77.23	75.11	796801
1773787200	76.4	-0.06	-0.08	77.08	79.3	76.19	737698
1773700800	76.46	0.23	0.30	76	76.985	75.347	858409
1773441600	76.23	-1.77	-2.27	78.09	78.81	74.885	1022484
1773355200	78	0.15	0.19	77.64	79.375	77.46	959435
1773268800	77.85	1.58	2.07	75.93	77.92	75.93	856135
1773182400	76.27	-0.94	-1.22	78.35	78.79	75.79	1316842
1773096000	77.21	-0.11	-0.14	77	77.37	75.4	1004932