Broadstone Net Lease Inc【BNL】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	-0.16	-0.785083415113	20.38	20.455	19.795	1440401	20.1719811	CS
4	0.35	1.76144942124	19.87	20.755	19.54	1648124	20.15801738	CS
12	1.43	7.61043108036	18.79	20.755	18.1	2616483	19.63549468	CS
26	2.74	15.6750572082	17.48	20.755	17.155	2199067	19.07359252	CS
52	4.14	25.7462686567	16.08	20.755	15.66	1895435	18.38526041	CS
156	4.08	25.2788104089	16.14	20.755	13.68	1428757	17.13913765	CS
260	-3.39	-14.3583227446	23.61	28	13.68	1247221	18.4247289	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
1780526400	20.18	-0.02	-0.10	20.12	20.33	20.12	1509028
1780440000	20.2	0.34	1.71	19.86	20.42	19.86	2035941
1780353600	19.86	-0.37	-1.83	20.14	20.18	19.795	1134963
1780094400	20.23	-0.11	-0.54	20.31	20.42	20.12	1261950
1780008000	20.34	-0.08	-0.39	20.38	20.455	20.295	1260123
1779921600	20.42	-0.2	-0.97	20.63	20.755	20.4	1512598
1779835200	20.62	0.22	1.08	20.41	20.64	20.3	2161544
1779489600	20.4	-0.01	-0.05	20.44	20.46	20.335	1181356
1779403200	20.41	-0.02	-0.10	20.35	20.485	20.2	2047388
1779316800	20.43	0.16	0.79	20.33	20.45	20.21	2053133
1779230400	20.27	0.04	0.20	20.2	20.36	20.1	1341678
1779144000	20.23	0.34	1.71	19.88	20.265	19.88	1637349
1778884800	19.89	0.13	0.66	19.72	19.91	19.54	1951566
1778798400	19.76	-0.06	-0.30	19.86	19.96	19.72	1233312
1778712000	19.82	-0.2	-1.00	19.93	20.015	19.705	1295043
1778625600	20.02	0.02	0.10	20.02	20.12	19.815	2354982
1778539200	20	0.14	0.70	19.94	20.08	19.87	1750768
1778280000	19.86	0	0.00	19.91	20.07	19.84	1395773
1778193600	19.86	-0.02	-0.10	19.87	20	19.745	2195870
1778107200	19.88	0.11	0.56	19.86	20.08	19.8383	1933991
1778020800	19.77	0.36	1.85	19.45	19.77	19.35	1287025
1777934400	19.41	-0.23	-1.17	19.52	19.75	19.375	1571132
1777675200	19.64	-0.16	-0.81	19.8	19.98	19.59	2229842
1777588800	19.8	-0.13	-0.65	20.21	20.275	19.62	4197202
1777502400	19.93	-0.1	-0.50	19.95	20.075	19.79	3176356
1777416000	20.03	0.07	0.35	20.1	20.1	19.83	1766558
1777329600	19.96	-0.06	-0.30	20.04	20.215	19.925	1988744
1777070400	20.02	-0.04	-0.20	20.08	20.18	19.97	1660950
1776984000	20.06	0.21	1.06	19.96	20.1	19.85	2898432
1776897600	19.85	-0.29	-1.44	20.25	20.3	19.72	1928504
1776811200	20.14	-0.14	-0.69	20.28	20.28	19.995	2569937
1776724800	20.28	-0.08	-0.39	20.28	20.475	20.255	1998938
1776465600	20.36	0.36	1.80	20.04	20.37	20.01	3008557
1776379200	20	-0.14	-0.70	20.07	20.18	19.795	4345852
1776292800	20.14	0.05	0.25	19.97	20.16	19.81	2207544
1776206400	20.09	0.29	1.46	19.8	20.105	19.7	2058111
1776120000	19.8	-0.12	-0.60	19.82	19.87	19.605	2232940
1775860800	19.92	0.18	0.91	19.62	19.92	19.62	2074038
1775774400	19.74	0.23	1.18	19.44	19.84	19.44	3754645
1775688000	19.51	0.64	3.39	18.99	19.55	18.51	33365447
1775601600	18.87	0.36	1.94	19.07	19.18	18.76	8443914
1775515200	18.51	-0.11	-0.59	18.62	18.68	18.44	1200660
1775169600	18.62	0.12	0.65	18.59	18.74	18.44	1033685
1775083200	18.5	0.23	1.26	18.24	18.5	18.1	1827401
1774996800	18.27	-0.31	-1.67	18.46	18.56	18.225	1577183
1774910400	18.58	0.12	0.65	18.64	18.78	18.47	1557724
1774651200	18.46	-0.21	-1.12	18.63	18.78	18.44	1163528
1774564800	18.67	0.04	0.21	18.58	18.87	18.58	1371326
1774478400	18.63	-0.08	-0.43	18.79	18.855	18.475	1449871
1774392000	18.71	0.08	0.43	18.57	18.84	18.445	1657089
1774305600	18.63	-0.01	-0.05	18.81	18.995	18.62	1969306
1774046400	18.64	-0.72	-3.72	19.37	19.39	18.49	2936156
1773960000	19.36	0.04	0.21	19.3	19.44	19.19	1975915
1773873600	19.32	-0.42	-2.13	19.65	19.78	19.31	1794562
1773787200	19.74	0.11	0.56	19.6	19.9	19.6	2629291
1773700800	19.63	0.32	1.66	19.48	19.795	19.48	1861684
1773441600	19.31	0.06	0.31	19.34	19.52	19.23	2345142
1773355200	19.25	0.28	1.48	18.79	19.26	18.79	1384415
1773268800	18.97	-0.08	-0.42	19	19.0615	18.8	1045847
1773182400	19.05	-0.22	-1.14	19.21	19.32	19.015	1591864
1773096000	19.27	0.12	0.63	19.04	19.32	18.81	1427417
1772840400	19.15	0.1	0.52	18.88	19.175	18.74	1269451
1772754000	19.05	0.15	0.79	19	19.073	18.59	1917133
1772667600	18.9	-0.17	-0.89	19.1	19.18	18.75	2529902