Bristol Myers Squibb Co【BMY】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	-0.1015	-0.177137870855	57.3	57.815	55.26	10182064	56.3404712	CS
4	0.5585	0.986052259887	56.64	60.25	54.2	11603971	56.7274208	CS
12	-0.9415	-1.61936704506	58.14	62.225	54.2	11489818	57.78643589	CS
26	4.9985	9.57567049808	52.2	62.8864	52.01	12563190	57.45645125	CS
52	7.0385	14.0320972887	50.16	62.8864	42.52	13511043	51.54430526	CS
156	-7.5915	-11.7170859701	64.79	66.38	39.35	13354038	51.87336686	CS
260	-10.1215	-15.0349079026	67.32	81.435	39.35	12328972	57.86347318	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
1781304000	57.13	0.23	0.40	57.41	57.6	56.77	7839509
1781217600	56.9	1.3	2.34	55.94	57.41	55.74	8893634
1781131200	55.6	-0.88	-1.56	56.64	56.7	55.6	8144870
1781044800	56.48	0.91	1.64	56.03	56.53	55.26	11952684
1780958400	55.57	-1.7	-2.97	57.16	57.42	55.53	12345537
1780699200	57.27	0.67	1.18	57.3	57.815	56.79	9573597
1780612800	56.6	1.88	3.44	55.745	56.78	55.55	12656891
1780526400	54.72	0.26	0.48	54.56	55.085	54.31	11540811
1780440000	54.46	-0.49	-0.89	55.06	55.585	54.2	13734045
1780353600	54.95	-2.23	-3.90	57.4	57.45	54.705	20573445
1780094400	57.18	0.27	0.47	57	57.33	56.535	27498192
1780008000	56.91	-0.61	-1.06	57.6	57.69	56.26	12072760
1779921600	57.52	-0.51	-0.88	58.03	58.8	57.1312	9348195
1779835200	58.03	-1.43	-2.40	59.62	59.78	58.03	8161556
1779489600	59.46	-0.09	-0.15	59.99	60.25	59.25	6490387
1779403200	59.55	1.01	1.73	58.23	59.61	57.83	8450806
1779316800	58.54	0.23	0.39	58.8	59.21	58.11	8556235
1779230400	58.31	1	1.74	57.5	58.635	57.08	7997758
1779144000	57.31	0.31	0.54	57.65	58.5	57.08	11659572
1778884800	57	0.23	0.41	56.64	57.105	56.1408	10824869
1778798400	56.77	0.38	0.67	56.69	57.045	56.1	7687434
1778712000	56.39	-0.06	-0.11	56.2	56.83	55.85	7991333
1778625600	56.45	0.78	1.40	56	57.02	55.45	9274877
1778539200	55.67	-0.49	-0.87	56.05	56.49	55.405	8389529
1778280000	56.16	-0.09	-0.16	56.4	56.535	55.775	10033548
1778193600	56.25	-0.34	-0.60	56.44	56.9	55.57	10412901
1778107200	56.59	-0.36	-0.63	57.23	57.3999	56.36	10438958
1778020800	56.95	-0.43	-0.75	57	57.48	56.732	11316627
1777934400	57.38	-0.84	-1.44	57.65	58	56.93	9447494
1777675200	58.22	-2.37	-3.91	60.02	60.085	58.03	18365528
1777588800	60.59	3	5.21	57.69	60.78	57.39	24876415
1777502400	57.59	-0.67	-1.15	57.66	58.375	57.28	9457615
1777416000	58.26	0.48	0.83	58.58	58.73	57.91	6252107
1777329600	57.78	-0.93	-1.58	58.11	59.125	57.71	10697484
1777070400	58.71	-0.31	-0.53	58.86	59.21	58.345	6823038
1776984000	59.02	0.22	0.37	58.84	59.25	58.6376	6509353
1776897600	58.8	-0.59	-0.99	59.52	59.7	58.68	7497925
1776811200	59.39	0.26	0.44	59.15	59.73	57.79	9002763
1776724800	59.13	-1.04	-1.73	60	60.12	58.905	7674041
1776465600	60.17	1.21	2.05	59.2	60.48	58.5382	11536049
1776379200	58.96	1.07	1.85	57.77	58.98	57.66	8219562
1776292800	57.89	-0.19	-0.33	58	58.16	57.22	8701849
1776206400	58.08	0.02	0.03	57.9	58.6199	57.56	7599306
1776120000	58.06	-0.56	-0.96	58.11	58.9	57.553328	10521679
1775860800	58.62	-0.85	-1.43	59.79	59.8	58.46	8058110
1775774400	59.47	0.27	0.46	58.7	59.69	58.54	6573044
1775688000	59.2	1.53	2.65	58.5	59.23	57.67	11407417
1775601600	57.67	-1.66	-2.80	59.18	59.18	57.65	8849142
1775515200	59.33	-0.27	-0.45	59.12	59.63	58.77	7954603
1775169600	59.6	-2.13	-3.45	60.23	60.5751	59.1	12762637
1775083200	61.73	1.08	1.78	61.21	62.225	60.87	9881157
1774996800	60.65	0.92	1.54	60.2	61.13	59.92	12674257
1774910400	59.73	1.19	2.03	59.64	60.06	59.08	17699220
1774651200	58.54	-0.89	-1.50	59.61	59.69	58.365	7907736
1774564800	59.43	0.49	0.83	58.77	59.5099	58.64	6474881
1774478400	58.94	1.55	2.70	57.79	59.39	57.79	9050673
1774392000	57.39	0.39	0.68	56.8	57.69	56.45	11998100
1774305600	57	-0.48	-0.84	58.22	58.25	57	10130087
1774046400	57.48	-0.63	-1.08	58.14	58.545	56.91	65846652
1773960000	58.11	-1.26	-2.12	59.21	59.64	58.09	12846119
1773873600	59.37	-0.34	-0.57	59.35	59.67	58.81	12539029
1773787200	59.71	0	0.00	60.13	60.805	59.59	14254396
1773700800	59.71	0.63	1.07	59.26	59.8	58.87	8437227
1773441600	59.08	0.13	0.22	59.67	60.065	58.75	9396050