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	6.085	8.99748632264	67.63	74.46	66.01	1128267	70.22013596	CS
4	12.805	21.0228205549	60.91	74.46	58.69	1102341	65.58522543	CS
12	-8.685	-10.5400485437	82.4	86.69	57.63	1248272	69.34704023	CS
26	-27.055	-26.8482683338	100.77	104.455	57.63	1070964	74.50734577	CS
52	-48.255	-39.5630072969	121.97	130.76	57.63	876564	87.39844417	CS
156	-18.635	-20.1786681104	92.35	141.9	57.63	568630	99.03968053	CS
260	-75.705	-50.6659081783	149.42	171.91	54.19	512716	98.12696912	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
1782945600	73.03	2.15	3.03	71.98	74.39	71.72	969837
1782859200	70.88	-0.01	-0.01	70.24	71.66	69.99	656432
1782772800	70.89	0.75	1.07	71.08	71.5	70.35	1019902
1782513600	70.14	3.23	4.83	66.01	70.5	66.01	1882146
1782427200	66.91	-1.01	-1.49	67.63	68.37	66.535	1113859
1782340800	67.92	2.08	3.16	66.769999	68.65	66.125	1169033
1782254400	65.84	1.82	2.84	64.58	65.974999	64.22	889618
1782168000	64.019999	-0.3	-0.47	63.82	65.069999	63.55	898812
1781822400	64.319999	0.31	0.48	64.68	64.81	63	1971506
1781736000	64.01	-0.86	-1.33	64.269999	65.89	63.8	1402676
1781649600	64.87	1.06	1.66	63.92	65.45	63.82	867140
1781563200	63.81	-1.04	-1.60	64.33	66.129999	63.28	917059
1781304000	64.849999	-0.46	-0.70	65.319999	65.51	63.96	876943
1781217600	65.31	1.02	1.59	63.83	65.519999	63.06	970086
1781131200	64.29	2.78	4.52	61.5	64.54	61.14	1203863
1781044800	61.51	2.33	3.94	59.07	61.65	58.69	926142
1780958400	59.18	-2.99	-4.81	61.34	61.5	58.99	918273
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