Bank of New York Mellon Corporation【BNY】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	4.92	3.34693877551	147	155.08	146.82	3866300	151.34162736	CS
4	8.29	5.77177469888	143.63	155.08	141.78	4187667	146.02924745	CS
12	141.72	1389.41176471	10.2	155.08	10.2	2235069	144.02120591	CS
26	141.61	1373.52085354	10.31	155.08	10.1	1044470	142.90572504	CS
52	142.22	1466.18556701	9.7	155.08	9.3	552981	133.5082731	CS
156	141.68	1383.59375	10.24	155.08	8.6	217649	114.63627594	CS
260	136.63	893.59058208	15.29	155.08	8.6	153970	98.85142067	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
1783723200	151.91999	-0.34	-0.22	153.02	153.08	150.97	2332978
1783636800	152.26	2.12	1.41	151.57	155.08	150.315	4121774
1783550400	150.13999	-2.77	-1.81	152.43	152.68	148.36	3549448
1783464000	152.91	2.95	1.97	150.15	153.22	150.035	3812936
1783377600	149.96	3.34	2.28	147	149.975	146.82	3981041
1783032000	146.62	0.6	0.41	147.35	148	145.16	2971553
1782945600	146.02	1.41	0.98	144.75	147.44999	144.19	2899397
1782859200	144.61	0.81	0.56	144.51	145.85	143.5	3596186
1782772800	143.8	0.24	0.17	144.49	146.26	143.501	2536921
1782513600	143.56	-1.87	-1.29	145.32	146.25	141.78	13239644
1782427200	145.43	1.87	1.30	145.25	148.05	144.37	2755427
1782340800	143.56	-3.73	-2.53	146.62	147.84	143.51	4602613
1782254400	147.29	0.85	0.58	146.72	148.5	145.3	5193419
1782168000	146.44	2.81	1.96	145.03	146.57	144.665	3823024
1781822400	143.63	-2.44	-1.67	147.66	148.13	142.68	7102782
1781736000	146.07	1.62	1.12	144.57	146.74	144.11	3207301
1781649600	144.44999	1.95	1.37	144	145.25	142.05	3117635
1781563200	142.5	-1.48	-1.03	146	146.4499	142.35	2519354
1781304000	143.97999	1.89	1.33	143.63	145.02	142.65	2348406
1781217600	142.09	2.34	1.67	140.11	143.29499	140.07	3147184
1781131200	139.75	-3.5	-2.44	143.215	144.0036	139.68	3787267
1781044800	143.25	1.47	1.04	143.25	143.9664	140.76	3499484
1780958400	141.78	-0.61	-0.43	142.99	144.04	141.74	3199161
1780699200	142.38999	-1.63	-1.13	144.13999	144.84	142.085	2996418
1780612800	144.02	3.45	2.45	141.01	144.97999	140.31	3622810
1780526400	140.57	-0.71	-0.50	140.77	141.72	138.56	3519593
1780440000	141.28	-1.31	-0.92	142.03	143.945	140.231	3816976
1780353600	142.59	3.16	2.27	138.6	143.25	137.5	3270446
1780094400	139.43	-1.13	-0.80	141.12	141.19	138.88	6551975
1780008000	140.56	0.82	0.59	139.25	141.11	138.01	3005108
1779921600	139.74	-1.31	-0.93	140.76	141	138.125	4051798
1779835200	141.05	1.9	1.37	139.57	141.65	139.475	3981440
1779489600	139.15	128.95	1,264.22	139.59	140.78	139.11	3575241
1779403200	10.2	0	0.00	10.2	10.2	10.2	0
1779316800	10.2	0	0.00	10.2	10.2	10.2	0
1779230400	10.2	0	0.00	10.2	10.2	10.2	0
1779144000	10.2	0	0.00	10.2	10.2	10.2	0
1778884800	10.2	0	0.00	10.2	10.2	10.2	0
1778798400	10.2	0	0.00	10.2	10.2	10.2	0
1778712000	10.2	0	0.00	10.2	10.2	10.2	0
1778625600	10.2	0	0.00	10.2	10.2	10.2	0
1778539200	10.2	0	0.00	10.2	10.2	10.2	0
1778280000	10.2	0	0.00	10.2	10.2	10.2	0
1778193600	10.2	0	0.00	10.2	10.2	10.2	0
1778107200	10.2	0	0.00	10.2	10.2	10.2	0
1778020800	10.2	0	0.00	10.2	10.2	10.2	0
1777934400	10.2	0	0.00	10.2	10.2	10.2	0
1777675200	10.2	0	0.00	10.2	10.2	10.2	0
1777588800	10.2	0	0.00	10.2	10.2	10.2	0
1777502400	10.2	0	0.00	10.2	10.2	10.2	0
1777416000	10.2	0	0.00	10.2	10.2	10.2	0
1777329600	10.2	0	0.00	10.2	10.2	10.2	0
1777070400	10.2	0	0.00	10.2	10.2	10.2	0
1776984000	10.2	0	0.00	10.2	10.2	10.2	0
1776897600	10.2	0	0.00	10.2	10.2	10.2	0
1776811200	10.2	0	0.00	10.2	10.2	10.2	0
1776724800	10.2	0	0.00	10.2	10.2	10.2	0
1776465600	10.2	0	0.00	10.2	10.2	10.2	0
1776379200	10.2	0	0.00	10.2	10.2	10.2	0
1776292800	10.2	0	0.00	10.2	10.2	10.2	0
1776206400	10.2	0	0.00	10.2	10.2	10.2	0
1776120000	10.2	0	0.00	10.2	10.2	10.2	0