Bread Financial Holdings Inc【BFH】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	4.08	4.19106317411	97.35	105.2	96.245	829769	101.77362923	CS
4	14.84	17.1382376718	86.59	105.2	84.54	749846	93.85069526	CS
12	27.07	36.4039806347	74.36	105.2	70.235	670427	87.41323135	CS
26	23.81	30.6750837413	77.62	105.2	67.78	752792	79.52715436	CS
52	50.06	97.449873467	51.37	105.2	51.37	731223	71.13661477	CS
156	70.93	232.557377049	30.5	105.2	26.08	782906	52.65649222	CS
260	45.78	82.2641509434	55.65	105.2	23.19	818267	48.03313648	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781736000	101.43	-0.16	-0.16	101.82	104.21	100.875	694864
1781649600	101.59	-0.91	-0.89	102.89	103.89	98	945680
1781563200	102.5	0.79	0.78	102.75	105.2	101.4	831035
1781304000	101.71	0.08	0.08	103.05	103.12	101.1675	621189
1781217600	101.63	5.18	5.37	97.35	102	96.245	1056078
1781131200	96.45	2.23	2.37	94.57	98.6	93.6	1304334
1781044800	94.22	2.8	3.06	92.3	95.405	91.54	672738
1780958400	91.42	0.31	0.34	91.56	92.4	90.915	500977
1780699200	91.11	-0.04	-0.04	91.61	91.61	90.075	392755
1780612800	91.15	2.79	3.16	88.86	91.655	88.79	558186
1780526400	88.36	-3.19	-3.48	90.9	90.9	87.45	678886
1780440000	91.55	2.16	2.42	89.38	92.94	88.335	1300750
1780353600	89.39	0.32	0.36	88.09	89.53	87.33	535681
1780094400	89.07	0.61	0.69	88.66	89.69	87.51	842517
1780008000	88.46	-1.46	-1.62	89.22	89.22	85.91	978560
1779921600	89.92	1.41	1.59	89.42	90.5	88.145	570490
1779835200	88.51	1.91	2.21	87.24	89.98	87.03	623988
1779489600	86.6	0.82	0.96	85.93	87.46	85.3	569326
1779403200	85.78	-1.91	-2.18	86.59	87.25	84.54	569048
1779316800	87.69	2.84	3.35	85.32	87.86	83.235	467757
1779230400	84.85	-1.08	-1.26	86.42	86.42	84.09	700733
1779144000	85.93	-0.83	-0.96	87	87.88	85.77	524067
1778884800	86.76	-0.07	-0.08	87.06	87.524	85.55	636981
1778798400	86.83	3.44	4.13	83.28	87.29	83.28	546232
1778712000	83.39	-1.24	-1.47	84.28	84.66	82.69	431664
1778625600	84.63	-0.3	-0.35	84.42	85.24	82.8701	497614
1778539200	84.93	-2.41	-2.76	87.3	87.89	84.51	522311
1778280000	87.34	0.86	0.99	86.77	87.64	85.54	330064
1778193600	86.48	-1.82	-2.06	88.69	89	85.88	547128
1778107200	88.3	3.21	3.77	86.37	88.8	85.98	621802
1778020800	85.09	1.53	1.83	83.06	85.63	82.47	411985
1777934400	83.56	-1.78	-2.09	85.32	86.01	83.16	543937
1777675200	85.34	0.56	0.66	85.74	86.365	84.565	448730
1777588800	84.78	-0.64	-0.75	84.51	85.935	84.51	733329
1777502400	85.42	-0.9	-1.04	86.14	87.82	84.75	432993
1777416000	86.32	-1.68	-1.91	88.49	88.885	86.13	459345
1777329600	88	1.84	2.14	86.47	88.64	85.53	1275924
1777070400	86.16	-5.96	-6.47	92	92	86.1	901406
1776984000	92.12	-0.32	-0.35	93.9	99.13	91.97	909152
1776897600	92.44	1.13	1.24	91.98	93.46	91.345	817239
1776811200	91.31	-0.44	-0.48	91.82	93.74	89.805	758132
1776724800	91.75	1.17	1.29	89.91	92.2	89.795	712142
1776465600	90.58	6.06	7.17	85.99	91.3	85.3	1328343
1776379200	84.52	1.37	1.65	84.35	84.83	83.1	468805
1776292800	83.15	0.51	0.62	83.2	83.915	82.45	530794
1776206400	82.64	2.45	3.06	80.41	83.3	80.155	500443
1776120000	80.19	1.21	1.53	78.46	80.555	78.19	685981
1775860800	78.98	-0.77	-0.97	79.75	79.97	78.56	383111
1775774400	79.75	1.1	1.40	78.15	79.95	77.65	575760
1775688000	78.65	4.32	5.81	78	79.59	77.51	646660
1775601600	74.33	-0.84	-1.12	75.1	75.99	74.11	964916
1775515200	75.17	2.15	2.94	72.92	75.2	72.92	531661
1775169600	73.02	-0.55	-0.75	72.21	74.21	70.235	687051
1775083200	73.57	-1.32	-1.76	75.97	76.1	73.42	663927
1774996800	74.89	1.86	2.55	74.37	75.21	72.06	792687
1774910400	73.03	0.9	1.25	72.01	73.67	72.01	465878
1774651200	72.13	-3.76	-4.95	74.86	75.08	72.03	634919
1774564800	75.89	0.78	1.04	74.36	76.46	74.36	546082
1774478400	75.11	0.62	0.83	74.91	75.65	74.18	511557
1774392000	74.49	-0.24	-0.32	74.01	75.47	73.48	640786
1774305600	74.73	0.11	0.15	76.48	78	74.48	724264
1774046400	74.62	1.08	1.47	73.5	74.995	72.255	1238093
1773960000	73.54	2.27	3.19	70.38	73.83	70.32	586644
1773873600	71.27	-0.67	-0.93	71.54	72.68	70.785	871924