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	-3.83	-7.61280063606	50.31	52.06	44.61	1392752	48.89229566	CS
4	-13.55	-22.5720473097	60.03	63.175	44.61	890908	53.5214044	CS
12	-19.065	-29.0868868716	65.545	66.36	44.61	729496	58.3094322	CS
26	-0.99	-2.08552770171	47.47	66.71	44.61	780892	55.84303237	CS
52	8.08	21.0416666667	38.4	66.71	32.1	825595	49.64939709	CS
156	-9.17	-16.4779874214	55.65	66.71	23.19	831194	41.07697421	CS
260	-9.17	-16.4779874214	55.65	66.71	23.19	831194	41.07697421	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
1741646400	46.51	-2.17	-4.46	47	47	44.61	1895429
1741390800	48.68	-0.66	-1.34	49.01	49.33	47.005	1454374
1741304400	49.34	-1.58	-3.10	50.25	51.03	49.01	1231871
1741218000	50.92	0.41	0.81	50.18	52.06	50.04	900426
1741131600	50.51	-1.23	-2.38	50.31	51.3	49.14	1518181
1741045200	51.74	-2.26	-4.19	54.56	55.05	51.17	1066013
1740786000	54	0.36	0.67	53.3	54.31	53.085	796719
1740699600	53.64	-0.26	-0.48	54.24	54.71	53.15	892824
1740613200	53.9	-0.59	-1.08	54.65	55.28	52.77	1479148
1740526800	54.49	-0.96	-1.73	55.85	56.05	54.28	705877
1740440400	55.45	-1.48	-2.60	57.59	57.59	55.31	787042
1740181200	56.93	-2.74	-4.59	59.82	60.2	56.465	580003
1740094800	59.67	-1.35	-2.21	60.82	61.05	58.63	589661
1740008400	61.02	-0.93	-1.50	61.01	61.85	60.445	573609
1739922000	61.95	-0.46	-0.74	62.08	63.175	61.02	494620
1739576400	62.41	1.14	1.86	61.27	62.7	61.24	512178
1739490000	61.27	-0.04	-0.07	61.86	62.2	60.74	384047
1739403600	61.31	-1.16	-1.86	62.05	62.28	60.19	491806
1739317200	62.47	1.87	3.09	60.03	63.13	59.76	607490
1739230800	60.6	-1.43	-2.31	62.66	62.66	60.5	474210
1738971600	62.03	-0.74	-1.18	62.84	63.25	61.67	397320
1738885200	62.77	0.86	1.39	62.79	63.41	61.8	472692
1738798800	61.91	1.71	2.84	60.81	62	59.63	841718
1738712400	60.2	-2.93	-4.64	63.65	64.739999	59.6	1573099
1738626000	63.13	-0.2	-0.32	61.05	63.65	59.885	1072603
1738366800	63.33	-0.38	-0.60	63.3	64.5	62.29	818464
1738280400	63.71	0.06	0.09	61.11	65.69	60.6503	1350756
1738194000	63.65	0.57	0.90	63.27	63.79	61.73	854378
1738107600	63.08	-0.82	-1.28	63.26	63.375	61.15	752570
1738021200	63.9	-0.59	-0.91	62	64.72	62	589835
1737762000	64.489999	-0.58	-0.89	64.459999	65.08	63.91	395158
1737675600	65.069999	0	0.00	65.069999	65.069999	65.069999	0
1737589200	65.069999	1.32	2.07	63.87	65.15	63.615	566878
1737502800	63.75	2.22	3.61	62.38	63.79	61.915	573098
1737157200	61.53	0.66	1.08	61.69	61.82	60.96	426213
1737070800	60.87	-0.61	-0.99	60.9	61.71	60.195	466803
1736984400	61.48	2.36	3.99	61.23	62.035	60.84	595325
1736898000	59.12	1.58	2.75	58.67	59.54	58.11	408167
1736811600	57.54	0.35	0.61	56.39	57.6	55.76	643889
1736552400	57.19	-2.09	-3.53	58.55	58.77	57.04	517795
1736379600	59.28	-0.38	-0.64	59.19	59.6	58.44	447456
1736293200	59.66	-2.12	-3.43	61.78	62.4	59.46	726020
1736206800	61.78	-0.1	-0.16	62.62	63.14	61.51	465931
1735947600	61.88	1.41	2.33	60.93	61.95	60	400482
1735861200	60.47	-0.59	-0.97	60.99	61.71	60.1001	696761
1735688400	61.06	-0.34	-0.55	61.68	62.46	60.95	320148
1735602000	61.4	-0.53	-0.86	60.76	61.97	60.39	660079
1735342800	61.93	-1.39	-2.20	62.59	63.46	61.6	307131
1735256400	63.32	0.37	0.59	62.11	63.59	61.78	222676
1735077840	62.95	0.66	1.06	62.44	63.02	61.69	171492
1734997200	62.29	-0.47	-0.75	61.83	63.16	61.35	427289
1734738000	62.76	1.34	2.18	60.73	63.17	60	1300053
1734651600	61.42	0.73	1.20	63.42	65.15	60.59	1055001
1734565200	60.69	-4.42	-6.79	66.08	66.36	60.375	886320
1734478800	65.11	-1.23	-1.85	65.41	66.319999	64.425	733363
1734392400	66.34	1.07	1.64	65.31	66.62	64.72	858456
1734133200	65.269999	-0.75	-1.14	66.43	66.43	65.2	665159
1734046800	66.019999	-0.33	-0.50	66.11	66.709999	65.67	893632
1733960400	66.349999	2.02	3.14	64.8	66.555	64.41	995042