Bridge Investment Group Holdings Inc【BRDG】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	0.46	6.20782726046	7.41	7.89	7.12	196923	7.34207985	CS
4	-0.6	-7.08382526564	8.47	8.72	7.12	218843	7.90082939	CS
12	-2.87	-26.7225325885	10.74	11.69	7.12	227573	9.30698291	CS
26	-0.73	-8.48837209302	8.6	11.69	7.085	207111	9.16436502	CS
52	-1.43	-15.376344086	9.3	11.69	6.21	233941	8.20001532	CS
156	-14.13	-64.2272727273	22	23.78	6.21	198855	10.69488818	CS
260	-6.48	-45.1567944251	14.35	25.6095	6.21	208035	12.0649958	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
1737157200	7.87	0.16	2.08	7.73	7.94	7.73	133255
1737070800	7.71	0.21	2.80	7.5	7.74	7.47	120837
1736984400	7.5	0.24	3.31	7.45	7.63	7.345	206213
1736898000	7.26	-0.01	-0.14	7.25	7.36	7.173	117703
1736811600	7.27	0.07	0.97	7.12	7.27	7.12	133447
1736552400	7.2	-0.4	-5.26	7.46	7.58	7.12	411648
1736379600	7.6	0.04	0.53	7.57	7.685	7.245	393997
1736293200	7.56	-0.74	-8.92	8.1	8.15	7.45	562707
1736206800	8.3	0.05	0.61	8.27	8.41	8.13	519532
1735947600	8.25	0.06	0.73	8.19	8.2899999	7.92	217252
1735861200	8.19	-0.21	-2.50	8.3699999	8.58	8.18	204175
1735688400	8.4	0.03	0.36	8.3699999	8.515	8.31	101086
1735602000	8.3699999	-0.01	-0.12	8.38	8.38	8.175	116690
1735342800	8.38	-0.09	-1.06	8.42	8.53	8.27	73990
1735256400	8.47	-0.19	-2.19	8.57	8.72	8.43	107294
1735077840	8.66	0.2	2.36	8.47	8.67	8.46	157650
1734997200	8.46	-0.04	-0.47	8.47	8.5	8.355	104486
1734738000	8.5	0.11	1.31	8.39	8.68	8.38	229060
1734651600	8.39	-0.12	-1.41	8.59	8.66	8.32	166055
1734565200	8.51	-0.41	-4.60	8.99	9.02	8.4949999	250818
1734478800	8.92	-0.07	-0.78	8.97	8.98	8.8	124871
1734392400	8.99	-0.22	-2.39	9.18	9.18	8.98	177577
1734133200	9.21	-0.12	-1.29	9.24	9.265	9.11	130094
1734046800	9.33	-0.2	-2.10	9.32	9.5	9.26	125839
1733960400	9.53	0.18	1.93	9.43	9.58	9.3701	419749
1733874000	9.35	-0.07	-0.74	9.33	9.46	9.21	138144
1733787600	9.42	-0.19	-1.98	9.75	9.75	9.36	153642
1733528400	9.61	-0.21	-2.14	9.75	9.83	9.5399999	162320
1733442000	9.82	-0.01	-0.10	9.83	9.92	9.73	121636
1733355600	9.83	0.06	0.61	9.75	9.84	9.72	151999
1733269200	9.77	-0.03	-0.31	9.88	9.88	9.7	123305
1733182800	9.8	-0.09	-0.91	9.95	9.95	9.69	173018
1732917840	9.89	0	0.00	9.89	9.99	9.8352	52961
1732750800	9.89	-0.03	-0.30	9.92	10.13	9.82	158976
1732664400	9.92	0.1	1.02	9.8	9.92	9.725	195923
1732578000	9.82	-0.02	-0.20	9.85	10.2	9.8	149889
1732318800	9.84	-0.08	-0.81	9.99	10	9.7925	162005
1732232400	9.92	0.16	1.64	9.78	9.99	9.68	468177
1732146000	9.76	-0.22	-2.20	9.98	10.025	9.7	155448
1732059600	9.98	0.38	3.96	9.59	10.02	9.46	383739
1731973200	9.6	0.03	0.31	9.55	9.64	9.44	612112
1731714000	9.57	0.02	0.21	9.64	9.675	9.49	224704
1731627600	9.55	-0.1	-1.04	9.74	9.84	9.5125	408413
1731541200	9.65	-0.16	-1.63	9.7899999	9.8699999	9.4949999	327114
1731454800	9.81	-0.35	-3.44	10.08	10.08	9.7	242875
1731368400	10.16	-0.04	-0.39	10.19	10.42	10.05	221999
1731109200	10.2	0.2	2.00	9.89	10.38	9.7899999	381878
1731022800	10	-1.22	-10.87	10.35	10.62	9.51	862470
1730936400	11.22	0.26	2.37	11.27	11.69	11.005	344881
1730850000	10.96	0.34	3.20	10.56	10.99	10.54	162300
1730763600	10.62	0.12	1.14	10.46	10.72	10.3914	166099
1730500800	10.5	-0.38	-3.49	10.93	10.93	10.465	296472
1730414400	10.88	-0.02	-0.18	10.94	10.99	10.7244	202491
1730328000	10.9	0.24	2.25	10.65	10.92	10.64	102009
1730241600	10.66	-0.01	-0.09	10.65	10.77	10.61	89927
1730155200	10.67	0.15	1.43	10.52	10.81	10.52	261665
1729896000	10.52	-0.18	-1.68	10.74	10.74	10.51	98537
1729809600	10.7	0.22	2.10	10.51	10.84	10.49	148690
1729723200	10.48	-0.2	-1.87	10.57	10.6093	10.32	170472
1729636800	10.68	0.04	0.38	10.54	10.74	10.53	259363
1729550400	10.64	-0.2	-1.85	10.86	10.86	10.535	165702