Brookdale Senior Living Inc【BKD】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	1.31	10.8533554267	12.07	13.43	11.74	4854599	12.62067918	CS
4	0.21	1.59453302961	13.17	13.61	11.705	3992253	12.70941588	CS
12	-0.74	-5.24079320113	14.12	14.56	11.705	3577416	13.323431	CS
26	3.11	30.282375852	10.27	17.09	10.22	4215504	13.66476938	CS
52	6.44	92.795389049	6.94	17.09	6.59	3666937	11.43690969	CS
156	9.27	225.547445255	4.11	17.09	3.435	2586003	8.5103677	CS
260	4.84	56.6744730679	8.54	17.09	2.27	2499130	7.20439135	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
1781304000	13.43	0.49	3.79	12.98	13.43	12.83	3415872
1781217600	12.94	-0.16	-1.22	13.22	13.315	12.935	3407363
1781131200	13.1	0.24	1.87	12.98	13.21	12.86	4984337
1781044800	12.86	0.99	8.34	12.2	13.025	12.13	6488171
1780958400	11.87	-0.47	-3.81	12.39	12.39	11.74	5092421
1780699200	12.34	0.45	3.78	12.07	12.51	12.07	4300705
1780612800	11.89	-0.36	-2.94	12.37	12.47	11.705	6329876
1780526400	12.25	0.2	1.66	12.05	12.285	12.04	3804760
1780440000	12.05	-0.14	-1.15	12.22	12.42	11.895	5079959
1780353600	12.19	-0.68	-5.28	12.69	12.755	12.17	6130484
1780094400	12.87	-0.16	-1.23	12.98	13.15	12.86	2833342
1780008000	13.03	-0.47	-3.48	13.45	13.51	12.995	2971908
1779921600	13.5	0.02	0.15	13.5	13.61	13.35	2129641
1779835200	13.48	0.18	1.35	13.33	13.525	13.3	2384599
1779489600	13.3	-0.08	-0.60	13.44	13.56	13.19	2161358
1779403200	13.38	0.04	0.30	13.21	13.435	13.05	2795230
1779316800	13.34	0.09	0.68	13.33	13.51	13.22	3308569
1779230400	13.25	-0.03	-0.23	13.37	13.54	13.09	3077293
1779144000	13.28	0.24	1.84	13.34	13.4	12.98	3995932
1778884800	13.04	-0.17	-1.29	13.17	13.235	12.85	4576859
1778798400	13.21	0.35	2.72	12.92	13.33	12.92	3667153
1778712000	12.86	-0.12	-0.92	12.99	13.09	12.6	3394403
1778625600	12.98	0.17	1.33	12.92	13.175	12.83	2685667
1778539200	12.81	-0.17	-1.31	13.04	13.29	12.635	4741340
1778280000	12.98	-0.58	-4.28	13.76	14.025	12.895	5118270
1778193600	13.56	-0.62	-4.37	13.23	14.02	12.6627	9845299
1778107200	14.18	0.15	1.07	14.1	14.395	14	3586694
1778020800	14.03	0.01	0.07	14.1	14.11	13.91	1753491
1777934400	14.02	-0.3	-2.09	14.18	14.27	13.855	2763403
1777675200	14.32	-0.04	-0.28	14.49	14.56	14.27	2568524
1777588800	14.36	0.27	1.92	14.08	14.4	13.955	3542538
1777502400	14.09	-0.05	-0.35	14.07	14.185	13.97	2381722
1777416000	14.14	0.19	1.36	13.95	14.2	13.91	2520702
1777329600	13.95	0.07	0.50	13.84	14.05	13.84	2055675
1777070400	13.88	0.24	1.76	13.64	13.935	13.52	2138840
1776984000	13.64	0.22	1.64	13.47	13.65	13.35	2133150
1776897600	13.42	0.3	2.29	13.39	13.45	13.15	3602219
1776811200	13.12	-0.42	-3.10	13.66	13.685	13.075	2641277
1776724800	13.54	-0.2	-1.46	13.68	13.7	13.36	3406253
1776465600	13.74	-0.39	-2.76	14.16	14.275	13.725	3317040
1776379200	14.13	0.06	0.43	13.98	14.155	13.98	2897068
1776292800	14.07	0.15	1.08	13.87	14.08	13.81	2501204
1776206400	13.92	0.32	2.35	13.58	14.005	13.55	2935728
1776120000	13.6	0.05	0.37	13.51	13.735	13.37	2044043
1775860800	13.55	-0.22	-1.60	13.73	13.77	13.35	3147570
1775774400	13.77	-0.35	-2.48	14.15	14.31	13.53	4389506
1775688000	14.12	0.37	2.69	14.17	14.26	13.96	2544805
1775601600	13.75	-0.14	-1.01	13.86	13.95	13.63	2729666
1775515200	13.89	-0.06	-0.43	13.78	14.085	13.66	1902190
1775169600	13.95	0.09	0.65	13.56	13.985	13.55	2654708
1775083200	13.86	0.18	1.32	13.84	14.135	13.69	3370051
1774996800	13.68	0.28	2.09	13.53	13.8	13.3	9778071
1774910400	13.4	-0.42	-3.04	13.94	13.95	13.325	4121036
1774651200	13.82	0.09	0.66	13.76	14	13.6	2607892
1774564800	13.73	-0.09	-0.65	13.7	14.11	13.64	2360837
1774478400	13.82	-0.13	-0.93	14.07	14.12	13.765	2542220
1774392000	13.95	0.06	0.43	13.84	14.105	13.68	2739275
1774305600	13.89	0.15	1.09	13.875	14.11	13.67	2646895
1774046400	13.74	-0.4	-2.83	14.12	14.23	13.675	5850025
1773960000	14.14	-0.18	-1.26	14.13	14.37	13.86	3058091
1773873600	14.32	-0.23	-1.58	14.51	14.57	14.235	2846374
1773787200	14.55	0.37	2.61	14.27	14.59	14.17	2920423
1773700800	14.18	0.24	1.72	14.2	14.49	14.1	2248598