BellRing Brands Inc【BRBR】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	-1.37	-10.1331360947	13.52	14.29	11.94	6078248	13.15067345	CS
4	3.18	35.4515050167	8.97	14.29	8.47	7555686	11.3199835	CS
12	-4.17	-25.5514705882	16.32	18.43	7.82	5821731	11.09847443	CS
26	-12.1	-49.8969072165	24.25	28.265	7.82	4808689	14.7730275	CS
52	-45.57	-78.9501039501	57.72	59.095	7.82	4154235	23.69196755	CS
156	-22.46	-64.8945391505	34.61	80.67	7.82	2228359	37.08119262	CS
260	-19.64	-61.7804340988	31.79	80.67	7.82	1801990	34.57548818	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
1783636800	12.15	-1.03	-7.81	13.23	13.3	11.94	7529970
1783550400	13.18	-0.76	-5.45	13.8	13.83	13.135	4198624
1783464000	13.94	0.49	3.64	13.33	14.29	13.33	7438909
1783377600	13.45	-0.41	-2.96	13.52	13.69	12.8	5145489
1783032000	13.86	0.51	3.82	13.25	14.05	13.25	4471631
1782945600	13.35	0.41	3.17	12.94	13.48	12.7826	4566267
1782859200	12.94	0.56	4.52	12.34	12.99	12.24	4489932
1782772800	12.38	0.83	7.19	11.645	12.42	11.3	7136558
1782513600	11.55	0.16	1.40	11.35	11.66	11.11	21554887
1782427200	11.39	-0.52	-4.37	11.69	11.915	11.35	5368232
1782340800	11.91	0.64	5.68	11.37	12.545	11.19	8607411
1782254400	11.27	1.1	10.82	10.21	11.445	10.181	10434970
1782168000	10.17	0.71	7.51	9.52	10.26	9.255	7101952
1781822400	9.46	0.39	4.30	9.23	9.76	8.94	18194454
1781736000	9.07	0.24	2.72	8.78	9.43	8.78	5410029
1781649600	8.83	-0.03	-0.34	8.89	9.11	8.47	4875018
1781563200	8.86	0.05	0.57	8.81	9.05	8.61	4855486
1781304000	8.81	-0.1	-1.12	8.97	9.05	8.605	4622525
1781217600	8.91	0.28	3.24	8.48	8.92	8.24	5211944
1781131200	8.63	0.2	2.37	8.45	8.695	8.23	4476184
1781044800	8.43	0.53	6.71	7.9	8.46	7.89	6599592
1780958400	7.9	-0.87	-9.92	8.45	8.53	7.82	7474412
1780699200	8.77	0.08	0.92	8.77	9.2	8.635	3097488
1780612800	8.69	-0.17	-1.92	9.1	9.23	8.56	3857801
1780526400	8.86	-0.18	-1.99	8.9	8.97	8.57	4090447
1780440000	9.0399999	-0.02	-0.22	9.06	9.42	8.88	4632011
1780353600	9.06	0.7	8.37	8.31	9.1199999	8.1	6589031
1780094400	8.36	-0.3	-3.46	8.67	8.67	8.3	4078692
1780008000	8.66	0.07	0.81	8.6	8.7	8.4	3743369
1779921600	8.59	-0.01	-0.12	8.69	9.18	8.53	5572512
1779835200	8.6	-0.31	-3.48	8.78	8.91	8.59	3667037
1779489600	8.91	-0.14	-1.55	8.96	9.235	8.84	3253275
1779403200	9.05	0.08	0.89	8.88	9.1	8.5399999	3748725
1779316800	8.97	0.08	0.90	8.85	9.11	8.53	3251898
1779230400	8.89	-0.37	-4.00	9.41	9.56	8.85	5659844
1779144000	9.26	-0.43	-4.44	9.55	9.67	9.23	3823430
1778884800	9.69	0.54	5.90	9.41	9.725	9.08	4950840
1778798400	9.15	-0.1	-1.08	9.41	9.66	9.07	3355506
1778712000	9.25	-0.23	-2.43	9.4	9.51	9	5599334
1778625600	9.48	0.08	0.85	9.44	9.7899	9.325	3791380
1778539200	9.4	-0.91	-8.83	10.27	10.365	9.265	5245764
1778280000	10.31	-0.15	-1.43	10.27	10.77	10.1425	6097861
1778193600	10.46	-0.64	-5.77	10.96	11.44	10.38	6850403
1778107200	11.1	0.47	4.42	10.205	11.2	9.59	11359856
1778020800	10.63	-6.73	-38.77	11.53	11.93	9.215	26674390
1777934400	17.36	0.16	0.93	17.8	18.32	17.15	6180876
1777675200	17.2	-0.6	-3.37	17.99	18.43	17.15	3835730
1777588800	17.8	0.26	1.48	17.36	17.92	17.07	3370398
1777502400	17.54	0.61	3.60	16.84	17.59	16.77	3855508
1777416000	16.93	0.08	0.47	17	17.46	16.754999	2512237
1777329600	16.85	0.65	4.01	16.79	17.2499	16.434999	4104417
1777070400	16.2	-0.1	-0.61	16.379999	16.67	15.96	1877143
1776984000	16.3	-0.21	-1.27	16.26	16.5	16.079999	2548514
1776897600	16.51	0.06	0.36	16.489999	16.79	16.14	2299280
1776811200	16.45	-0.03	-0.18	16.48	17.18	16.309999	2785902
1776724800	16.48	0.34	2.11	16.03	16.629999	15.835	2816537
1776465600	16.14	-0.09	-0.55	16.32	17.06	15.96	2896736
1776379200	16.23	0.28	1.76	15.98	16.32	15.91	1987269
1776292800	15.95	0.48	3.10	15.65	16.3213	15.5	3725397
1776206400	15.47	0.36	2.38	15.12	15.6	15.12	2432721
1776120000	15.11	0.1	0.67	14.95	15.345	14.78	3243078
1775860800	15.01	-0.39	-2.53	15.37	15.5	14.185	5078551