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	0.29	1.84595798854	15.71	16.305	15.48	3531272	15.9181117	CS
4	3.61	29.1364003228	12.39	16.305	11.74	5154381	14.38190425	CS
12	2.49	18.4307920059	13.51	16.305	11.705	3980720	13.70967691	CS
26	4.63	40.7211961302	11.37	17.09	10.83	4511877	14.02411691	CS
52	9.19	134.948604993	6.81	17.09	6.65	3764662	11.92366352	CS
156	11.87	287.409200969	4.13	17.09	3.435	2658440	8.77522723	CS
260	7.83	95.8384332925	8.17	17.09	2.27	2525054	7.36682998	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
1783032000	15.87	0.05	0.32	15.84	16.149999	15.65	1904918
1782945600	15.82	-0.27	-1.68	16.07	16.16	15.635	3188106
1782859200	16.09	0.23	1.45	15.86	16.305	15.705	4040469
1782772800	15.86	0.15	0.95	15.71	16	15.48	4990444
1782513600	15.71	0.3	1.95	15.49	15.825	15.28	17182067
1782427200	15.41	0.72	4.90	14.75	15.44	14.7	6555943
1782340800	14.69	0.85	6.14	13.98	15.045	13.89	6847021
1782254400	13.84	-0.15	-1.07	13.94	14.15	13.74	3236026
1782168000	13.99	0.34	2.49	13.6	14	13.54	2948863
1781822400	13.65	0.03	0.22	13.81	14.05	13.45	3537640
1781736000	13.62	-0.13	-0.95	13.7	13.955	13.555	3722459
1781649600	13.75	0.14	1.03	13.73	14.04	13.6222	6138914
1781563200	13.61	0.18	1.34	13.89	14.3	13.46	5096666
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