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	-0.17	-0.160120561364	106.17	106.74	105.03	2398250	105.52325714	CS
4	2.73	2.6435557277	103.27	106.74	100.18	1454689	103.30482785	CS
12	1.4	1.33843212237	104.6	114.15	100.18	1262241	106.29417964	CS
26	8.14	8.31800531371	97.86	114.15	96.77	1366517	104.2971318	CS
52	26.54	33.4004530581	79.46	114.15	75.79	1278436	95.63839092	CS
156	43.28	69.0051020408	62.72	114.15	52.8206	1359927	73.94649913	CS
260	64.1	152.983293556	41.9	114.15	30.7	1341876	64.27515699	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
1737762000	106	0.81	0.77	104.69	106.22	104.6	1479158
1737675600	105.19	0	0.00	105.19	105.19	105.19	0
1737589200	105.19	-0.5	-0.47	106.05	106.05	105.03	1242658
1737502800	105.69	0.14	0.13	106.2623	106.74	105.62	1821062
1737157200	105.55	-0.4	-0.38	106.17	106.32	105.24	4131031
1737070800	105.95	2.27	2.19	104.1	106.01	103.74	1174421
1736984400	103.68	0.05	0.05	104.33	104.63	102.91	1081664
1736898000	103.63	1.08	1.05	102.94	103.67	102.055	1263447
1736811600	102.55	0.6	0.59	101.04	102.99	100.77	1423622
1736552400	101.95	-0.58	-0.57	101.52	102.52	101.32	1872743
1736379600	102.53	1.46	1.44	101.55	103.15	101.3	1369076
1736293200	101.07	0.15	0.15	101.71	102.18	100.43	1525638
1736206800	100.92	-0.67	-0.66	101.26	101.9	100.59	1358491
1735947600	101.59	1.05	1.04	100.925	101.87	100.4	1054471
1735861200	100.54	-1.48	-1.45	102.4	102.45	100.18	1497930
1735688400	102.02	0.03	0.03	102.15	102.5566	101.55	715589
1735602000	101.99	-0.9	-0.87	102.67	102.67	101.04	1077796
1735342800	102.89	-0.85	-0.82	103.27	103.89	102.38	665391
1735256400	103.74	-0.11	-0.11	102.96	103.88	102.96	587964
1735077840	103.85	1.05	1.02	102.53	103.94	102.19	338328
1734997200	102.8	-0.13	-0.13	102.38	102.94	101.63	771443
1734738000	102.93	0.63	0.62	102.4	103.86	101.91	2532268
1734651600	102.3	1.37	1.36	101.42	102.8841	101.42	1632024
1734565200	100.93	-2.25	-2.18	102.87	103.78	100.86	1436337
1734478800	103.18	-1.21	-1.16	103.45	103.87	102.42	1446670
1734392400	104.39	0.2	0.19	104.19	105.03	103.99	1334270
1734133200	104.19	0.53	0.51	103.845	104.33	103.41	1191027
1734046800	103.66	-0.45	-0.43	105.05	105.05	103.46	938024
1733960400	104.11	1.18	1.15	103.53	104.194	103.23	1423646
1733874000	102.93	-2.75	-2.60	102.43	103.94	102.13	1661873
1733787600	105.68	-3.5	-3.21	106.85	107.15	104.99	1982811
1733528400	109.18	-1.37	-1.24	110.655	110.685	108.55	1230913
1733442000	110.55	-0.59	-0.53	111.48	111.66	110.37	1233729
1733355600	111.14	-0.24	-0.22	111	111.8	110.79	768886
1733269200	111.38	-0.25	-0.22	112.14	112.25	110.695	978189
1733182800	111.63	-1.47	-1.30	113.22	113.22	110.85	988386
1732917840	113.1	-0.1	-0.09	113.06	113.75	112.51	784243
1732750800	113.2	-0.22	-0.19	113.74	114.15	112.93	776599
1732664400	113.42	1.68	1.50	112.16	113.96	111.71	1358653
1732578000	111.74	-0.31	-0.28	111.98	112.97	111.3101	1815207
1732318800	112.05	1.3	1.17	111.69	112.4162	111.47	973734
1732232400	110.75	1.14	1.04	109.755	111.38	109.475	1069354
1732146000	109.61	0.26	0.24	109.49	109.95	108.47	1013414
1732059600	109.35	-0.43	-0.39	108.4	109.75	108.18	805001
1731973200	109.78	-0.27	-0.25	109.06	110.28	109.06	1230686
1731714000	110.05	0.52	0.47	109.635	110.28	109.6243	1430994
1731627600	109.53	-2.38	-2.13	111.535	111.86	109.45	1195264
1731541200	111.91	-0.51	-0.45	112.35	112.74	111.81	1237494
1731454800	112.42	0.57	0.51	111.955	112.97	111.82	735803
1731368400	111.85	-0.58	-0.52	113	113.47	111.675	1130169
1731109200	112.43	2.08	1.88	111.51	113.26	111.04	1208451
1731022800	110.35	-0.46	-0.42	111.055	111.055	109.67	1250216
1730936400	110.81	3.21	2.98	111.24	111.72	107.53	1679092
1730850000	107.6	2.15	2.04	105.5	107.61	105.18	1009123
1730763600	105.45	1.28	1.23	104.57	105.48	104.1001	796831
1730500800	104.17	-0.47	-0.45	104.6	105.45	104.125	908843
1730414400	104.64	-1.19	-1.12	105.23	106.095	104.62	1204023
1730328000	105.83	0.79	0.75	105.575	106.13	105.05	1582137
1730241600	105.04	1.69	1.64	104.75	106.91	103.36	2451655
1730155200	103.35	-0.63	-0.61	104.95	104.95	103	1893648
1729896000	103.98	-1.3	-1.23	105.97	105.97	103.89	1157057