Bausch Health Companies Inc【BHC】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	1.67	20.5412054121	8.13	9.8	7.985	2444728	8.79711579	CS
4	1.405	16.7361524717	8.395	9.8	7.85	1706403	8.41617757	CS
12	4.27	77.2151898734	5.53	9.8	5.35	2047242	7.27764062	CS
26	1.05	12	8.75	9.8	3.96	3024965	6.77372055	CS
52	3.02	44.5427728614	6.78	11.46	3.96	2792860	7.54873333	CS
156	-18.45	-65.3097345133	28.25	29.12	3.96	4250647	10.2691992	CS
260	-15.16	-60.7371794872	24.96	34.8	3.96	4119385	15.18654664	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
1730500800	9.78	0.58	6.30	9.31	9.8	9.23	3457097
1730414400	9.2	1.03	12.61	8.47	9.36	8.46	7604567
1730328000	8.17	0.01	0.12	8.09	8.405	8.09	1999675
1730241600	8.16	-0.03	-0.37	8.22	8.3	8.09	1014880
1730155200	8.19	0.15	1.87	8.06	8.23	8.05	1143423
1729896000	8.0399999	-0.08	-0.99	8.13	8.15	7.985	612072
1729809600	8.1199999	0.05	0.62	8.11	8.25	8.07	929367
1729723200	8.07	-0.04	-0.49	8.05	8.1201	8	872081
1729636800	8.11	-0.06	-0.73	8.14	8.19	8.09	1144638
1729550400	8.17	0.01	0.12	8.1199999	8.345	8.1199999	1559123
1729291200	8.16	-0.2	-2.39	8.22	8.28	8.07	1481366
1729204800	8.36	-0.1	-1.18	8.42	8.47	8.345	2123065
1729118400	8.46	0.07	0.83	8.45	8.51	8.39	2291391
1729032000	8.39	0.15	1.82	8.3	8.48	8.24	1839583
1728945600	8.24	0.29	3.65	8.3699999	8.44	8.185	2651391
1728686400	7.95	-0.15	-1.85	8.1	8.1199999	7.905	1238119
1728600000	8.1	0.17	2.14	7.91	8.1199999	7.85	759511
1728513600	7.93	-0.13	-1.61	8.0399999	8.0399999	7.875	1743030
1728427200	8.06	-0.1	-1.23	8.15	8.268	8.06	1087386
1728340800	8.16	-0.16	-1.92	8.3	8.325	8.08	1164632
1728081600	8.32	0.05	0.60	8.3	8.49	8.27	1155077
1727995200	8.27	0.11	1.35	8.1199999	8.2899999	8.1	1146327
1727908800	8.16	-0.11	-1.33	8.25	8.25	8.13	1123295
1727822400	8.27	0.11	1.35	8.15	8.325	8.01	1379582
1727736000	8.16	-0.1	-1.21	8.26	8.27	7.99	2281677
1727476800	8.26	0.15	1.85	8.18	8.275	8.1024	1561022
1727390400	8.11	0.08	1.00	8.06	8.22	8.025	2169299
1727304000	8.03	-0.05	-0.62	8.1	8.1	7.935	1849508
1727217600	8.08	0.07	0.87	8.05	8.11	7.93	1851669
1727131200	8.01	-0.02	-0.25	8.03	8.07	7.82	1560525
1726872000	8.03	-0.15	-1.83	8.18	8.285	8.02	1989533
1726785600	8.18	0.16	2.00	8.2	8.34	7.825	4700118
1726699200	8.02	0.84	11.70	7.48	8.11	7.39	8165335
1726612800	7.18	0.18	2.57	7	7.2	6.89	3173397
1726526400	7	0.68	10.76	6.79	7.045	6.585	6593253
1726267200	6.32	0.02	0.32	6.33	6.38	6.255	1047584
1726180800	6.3	-0.08	-1.25	6.39	6.44	6.295	946325
1726094400	6.38	0.13	2.08	6.24	6.43	6.2	2812788
1726008000	6.25	0.05	0.81	6.15	6.36	6.03	2216757
1725921600	6.2	-0.01	-0.16	6.25	6.45	6.165	1187838
1725662400	6.21	0.02	0.32	6.21	6.33	6.12	11532597
1725576000	6.19	-0.04	-0.64	6.2699999	6.3099999	6.12	879543
1725489600	6.23	0.16	2.64	6.03	6.305	6.0122	1208594
1725403200	6.07	0.14	2.36	5.88	6.2299	5.84	2135919
1725057600	5.93	0.06	1.02	5.91	5.98	5.86	1266773
1724971200	5.87	-0.03	-0.51	5.94	6	5.85	9710240
1724884800	5.9	-0.06	-1.01	5.93	5.97	5.83	745243
1724798400	5.96	-0.01	-0.17	5.96	6.04	5.92	1136305
1724712000	5.97	0.1	1.70	5.91	6.05	5.87	1123277
1724452800	5.87	0.1	1.73	5.8099999	5.941	5.76	918782
1724366400	5.7699999	-0.06	-1.03	5.85	5.875	5.72	954376
1724280000	5.83	0	0.00	5.89	5.91	5.72	751180
1724193600	5.83	0.08	1.39	5.73	5.87	5.73	858700
1724107200	5.75	0.02	0.35	5.75	5.795	5.72	692257
1723848000	5.73	-0.01	-0.17	5.72	5.8099999	5.66	717972
1723761600	5.74	0.21	3.80	5.65	5.88	5.62	1242195
1723675200	5.53	0.05	0.91	5.5	5.55	5.455	787498
1723588800	5.48	0.07	1.29	5.42	5.485	5.35	1033228
1723502400	5.41	-0.01	-0.18	5.42	5.5599999	5.405	1001437
1723243200	5.42	-0.06	-1.09	5.53	5.57	5.38	1404510
1723156800	5.48	0.26	4.98	5.34	5.58	4.99	5132794
1723070400	5.22	-0.17	-3.15	5.47	5.5	5.2	1464486
1722984000	5.39	0.16	3.06	5.28	5.51	5.1899	2461370
1722897600	5.23	-0.4	-7.10	5.39	5.45	5.12	3695592
1722638400	5.63	-0.47	-7.70	5.45	5.82	5.18	3557442