Brown and Brown Inc【BRO】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	8.37	13.7370753323	60.93	70	60.79	3099911	64.07669144	CS
4	12.8	22.6548672566	56.5	70	56.25	3194550	60.61516295	CS
12	2.63	3.94480275986	66.67	70	53.8135	3192454	60.01893061	CS
26	-10.47	-13.1252350508	79.77	81.25	53.8135	3320671	66.04724993	CS
52	-39.01	-36.0169882744	108.31	108.79	53.8135	3121362	77.71691153	CS
156	0.85	1.24178232286	68.45	125.675	53.8135	2051335	86.42628505	CS
260	15.74	29.3876026886	53.56	125.675	52.18	1826004	78.1841561	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783032000	70	2.64	3.92	68.36	70.08	67.1037	2381419
1782945600	67.36	3.21	5.00	64.8	68.155	64.519999	2734972
1782859200	64.15	0.19	0.30	64.33	64.92	62.58	2502185
1782772800	63.96	-0.26	-0.40	64.06	64.379999	63.33	2940566
1782513600	64.22	3.39	5.57	62.35	64.31	61.56	4410524
1782427200	60.83	-0.97	-1.57	60.93	62.15	60.79	2911307
1782340800	61.8	1.4	2.32	60.93	62.34	60.5275	4583717
1782254400	60.4	2.16	3.71	59.175	60.65	59	3662469
1782168000	58.24	-0.86	-1.46	58.51	59.84	58.14	3250410
1781822400	59.1	0.06	0.10	59.05	59.16	58.05	5743900
1781736000	59.04	-0.66	-1.11	59.42	61	58.52	3043219
1781649600	59.7	0.42	0.71	59.56	60.1	59.29	2398924
1781563200	59.28	-0.71	-1.18	59.99	60.23	58.9	2810258
1781304000	59.99	0.04	0.07	59.98	60.6	59.04	2029674
1781217600	59.95	-0.23	-0.38	61.47	61.47	59.83	2931549
1781131200	60.18	1.07	1.81	60	61.575	59.21	3271812
1781044800	59.11	1.11	1.91	57.7	59.58	57.44	3110123
1780958400	58	-0.86	-1.46	57.89	58.52	57.36	3015453
1780699200	58.86	1.48	2.58	58.26	59.26	58.046	2278497
1780612800	57.38	2.24	4.06	56.5	58.03	56.25	3066885
1780526400	55.14	-1.45	-2.56	56.1	56.56	55.01	2875154
1780440000	56.59	-0.39	-0.68	56.52	57.12	55.4	3832983
1780353600	56.98	0.73	1.30	56.13	58.3	56.11	4488357
1780094400	56.25	-0.59	-1.04	56.6	57.235	55.987	3709284
1780008000	56.84	0.03	0.05	56.84	57.46	56.08	3442556
1779921600	56.81	-0.18	-0.32	56.9	58.7	56.67	2860878
1779835200	56.99	-0.83	-1.44	57.34	58	56.99	2627360
1779489600	57.82	-0.7	-1.20	58.49	58.88	57.31	2550312
1779403200	58.52	1.09	1.90	57.02	58.68	56.12	2357107
1779316800	57.43	-0.66	-1.14	58.26	58.26	56.47	2231762
1779230400	58.09	-0.6	-1.02	59.1	59.71	57.65	2521563
1779144000	58.69	2.41	4.28	56.16	59.25	56.16	2855242
1778884800	56.28	0.5	0.90	56.245	57.25	55.84	2766589
1778798400	55.78	1.4	2.57	54.56	56.18	54.41	4549288
1778712000	54.38	-1.39	-2.49	55.12	55.33	53.8135	4192098
1778625600	55.77	0.42	0.76	55.58	56.745	55.33	5460338
1778539200	55.35	-1.1	-1.95	56.01	56.74	55.2	5415273
1778280000	56.45	-1.6	-2.76	57.96	58.4211	56.1	3616863
1778193600	58.05	1.49	2.63	56.76	58.695	56.46	3429265
1778107200	56.56	-0.95	-1.65	58.1	58.32	56.54	3255962
1778020800	57.51	-0.13	-0.23	57.64	58.07	56.955	3253958
1777934400	57.64	0.01	0.02	57.42	58.89	57.19	4289199
1777675200	57.63	-2.52	-4.19	60.95	61.23	57.46	4792955
1777588800	60.15	-1.49	-2.42	60.89	60.93	58.65	5825088
1777502400	61.64	-1.5	-2.38	63.19	63.92	61.56	3816616
1777416000	63.14	-2.98	-4.51	63	64.47	61.655	3974217
1777329600	66.12	0.22	0.33	65.69	67.099999	65.283	2931890
1777070400	65.9	-1.65	-2.44	67.01	67.06	65.68	2158854
1776984000	67.55	-0.33	-0.49	67.8	68.05	66.959999	2271801
1776897600	67.88	-1.07	-1.55	68.79	68.94	67.39	2051509
1776811200	68.95	1.17	1.73	68.02	69.25	67.71	2090320
1776724800	67.78	0.06	0.09	67.61	68.43	67.51	1735822
1776465600	67.72	-1.1	-1.60	68.46	68.86	67.665	2317584
1776379200	68.82	1.42	2.11	67.63	69.02	67.53	3065861
1776292800	67.4	0.86	1.29	66.709999	67.95	66.415	2213296
1776206400	66.54	-0.92	-1.36	66.65	67.735	66.334999	1975833
1776120000	67.46	2.38	3.66	65.08	67.49	64.93	2409505
1775860800	65.08	-2.05	-3.05	66.59	66.879999	64.44	2336444
1775774400	67.13	-0.63	-0.93	66.67	67.925	66.48	1916892
1775688000	67.76	1.39	2.09	65.92	67.87	65.92	3076139
1775601600	66.37	-0.15	-0.23	66.48	66.879999	65.73	2544787
1775515200	66.519999	0.57	0.86	65.26	66.86	65.26	1951822