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	-0.47	-5.16483516484	9.1	9.23	7.82	5101095	8.39039959	CS
4	-0.78	-8.28905419766	9.41	9.725	7.82	4522215	8.77785872	CS
12	-8.56	-49.7963932519	17.19	18.43	7.82	4519089	12.33432615	CS
26	-24.6	-74.0294914234	33.23	33.56	7.82	4218722	17.5311115	CS
52	-52.63	-85.912504081	61.26	63.08	7.82	3793169	27.29030189	CS
156	-27.33	-76.0011123471	35.96	80.67	7.82	2093691	39.57044631	CS
260	-19.69	-69.5268361582	28.32	80.67	7.82	1708643	36.22925544	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
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
1775774400	15.4	-0.33	-2.10	15.38	15.99	15.24	3092787
1775688000	15.73	0.07	0.45	16.11	16.36	15.59	2671287
1775601600	15.66	-0.07	-0.45	15.61	16.075	15.42	2323140
1775515200	15.73	-0.89	-5.35	16.68	17.13	15.705	2657645
1775169600	16.62	0.98	6.27	15.52	16.629999	15.22	2870571
1775083200	15.64	-0.45	-2.80	16.059999	16.09	15.61	3637922
1774996800	16.09	-0.05	-0.31	16.02	16.489999	15.65	3922523
1774910400	16.14	0.79	5.15	15.32	16.219999	15.3	4230943
1774651200	15.35	0.21	1.39	15.02	15.45	14.43	4874039
1774564800	15.14	-0.36	-2.32	15.03	15.4	14.71	4638971
1774478400	15.5	-0.38	-2.39	16.149999	16.399999	15.3	4202796
1774392000	15.88	-0.73	-4.39	16.55	16.62	15.82	3356016
1774305600	16.61	-0.61	-3.54	17.64	17.64	16.32	3547925
1774046400	17.22	-0.12	-0.69	17.3	17.5	16.79	5512763
1773960000	17.34	-0.05	-0.29	17.19	17.6263	17.08	3454564
1773873600	17.39	-1.12	-6.05	18.25	18.53	17.37	4389531
1773787200	18.51	-0.17	-0.91	18.64	19.11	18.45	4367016
1773700800	18.68	1.85	10.99	17.5	18.71	17.16	6009121
1773441600	16.83	0.1	0.60	16.82	17.01	16.35	2675967
1773355200	16.73	-0.89	-5.05	17.52	18.08	16.665	2962536
1773268800	17.62	0.53	3.10	17.18	17.83	16.739999	3206628