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	0.61	2.87464655985	21.22	22.04	21.085	2576197	21.54087846	CS
4	1.04	5.0024050024	20.79	22.04	20.27	2317982	21.08591482	CS
12	1.79	8.93213572854	20.04	22.04	19.35	2023775	20.48432055	CS
26	3.83	21.2777777778	18	22.04	17.6	2221959	19.70758342	CS
52	6.02	38.0771663504	15.81	22.04	15.67	1965201	18.81082841	CS
156	6.43	41.7532467532	15.4	22.04	13.68	1457978	17.355644	CS
260	-2.58	-10.5694387546	24.41	28	13.68	1205363	18.09516264	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783636800	21.61	-0.24	-1.10	22	22.04	21.52	3577420
1783550400	21.85	0.45	2.10	21.35	21.945	21.27	3024776
1783464000	21.4	0.31	1.47	21.35	21.615	21.28	1571351
1783377600	21.09	-0.16	-0.75	21.22	21.305	21.085	2131241
1783032000	21.25	0.47	2.26	20.9	21.27	20.9	2826299
1782945600	20.78	0.11	0.53	20.72	20.895	20.67	2821284
1782859200	20.67	-0.49	-2.32	20.7	21.005	20.67	1927417
1782772800	21.16	-0.05	-0.24	21.27	21.27	20.76	2487319
1782513600	21.21	0.19	0.90	21.15	21.36	21.05	4686783
1782427200	21.02	-0.07	-0.33	21.19	21.315	20.765	1484495
1782340800	21.09	0.04	0.19	21.1	21.23	20.915	2231588
1782254400	21.05	0.3	1.45	20.65	21.11	20.65	1435308
1782168000	20.75	0.17	0.83	20.55	20.9	20.52	1934525
1781822400	20.58	0.2	0.98	20.45	20.77	20.401	3727592
1781736000	20.38	-0.56	-2.67	20.8	21.05	20.27	1276557
1781649600	20.94	0.15	0.72	20.93	21.07	20.805	1395849
1781563200	20.79	-0.28	-1.33	20.99	21.1	20.725	1506175
1781304000	21.07	0.17	0.81	20.79	21.08	20.75	1677698
1781217600	20.9	-0.18	-0.85	21.22	21.5	20.89	1388045
1781131200	21.08	0.14	0.67	21.12	21.345	21.015	1354263
1781044800	20.94	0.31	1.50	20.8	21.05	20.64	1597232
1780958400	20.63	0.05	0.24	20.7	20.83	20.54	2233893
1780699200	20.58	0.36	1.78	20.29	20.735	20.28	1781606
1780612800	20.22	0.04	0.20	20.04	20.54	20.04	1745932
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