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	-6.78	-6.62562298446	102.33	105.74	91.13	835637	97.09568356	CS
4	-7.5	-7.27802037846	103.05	109.91	91.13	789171	102.39988375	CS
12	9.56	11.1175718107	85.99	109.91	82.47	717867	93.85120638	CS
26	23.47	32.5610432852	72.08	109.91	67.78	769612	82.41022065	CS
52	34.47	56.4341846758	61.08	109.91	53.83	733109	73.86223267	CS
156	63.87	201.609848485	31.68	109.91	26.08	778020	54.12890182	CS
260	39.9	71.6981132075	55.65	109.91	23.19	817946	48.72611031	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783636800	95.55	1.72	1.83	95.46	97.005	94.7301	1093575
1783550400	93.83	-8.53	-8.33	101.54	102.25	91.13	1264931
1783464000	102.36	-1.16	-1.12	104.995	105.74	102.255	431562
1783377600	103.52	1.31	1.28	102.33	104.62	102.22	552480
1783032000	102.21	-3.16	-3.00	105.79	106.97	100.78	670755
1782945600	105.37	-2.98	-2.75	108.4	108.625	105.35	515823
1782859200	108.35	-0.38	-0.35	109.43	109.91	107.96	673065
1782772800	108.73	2.46	2.31	106.05	109.12	104.34	877931
1782513600	106.27	1.31	1.25	104.83	106.27	103.88	743630
1782427200	104.96	0.05	0.05	105.66	107.755	104.38	700105
1782340800	104.91	1.12	1.08	103.91	105.7	103.1	856427
1782254400	103.79	0.11	0.11	101.84	104.315	101.535	712936
1782168000	103.68	1.27	1.24	103.22	105.0274	102.895	564020
1781822400	102.41	0.98	0.97	102.92	103.8	101.77	1458961
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	392855
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	679138
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	976140
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	564996
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	522797
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	547654
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	410745
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	449070
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	467227
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	910293
1776897600	92.44	1.13	1.24	91.98	93.46	91.345	817439
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