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	4.2	7.48663101604	56.1	60.55	55.01	2869222	57.67150227	CS
4	5.18	9.3976777939	55.12	60.55	53.8135	3122710	56.9958159	CS
12	-7.71	-11.3365681517	68.01	69.25	53.8135	3337775	61.4514252	CS
26	-17.91	-22.8998849252	78.21	82.575	53.8135	3236557	68.01422439	CS
52	-47.71	-44.1718359411	108.01	111.1	53.8135	3311848	82.06645171	CS
156	-3.7	-5.78125	64	125.675	53.8135	2016639	86.98663581	CS
260	8.45	16.2970106075	51.85	125.675	51.58	1799145	78.3634648	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
1781131200	60.18	1.07	1.81	60	61.575	59.21	3269797
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
1775169600	65.95	1.55	2.41	64.26	66.19	64.11	1901819
1775083200	64.4	-0.81	-1.24	64.8	65.42	63.725	4013086
1774996800	65.209999	-0.05	-0.08	65.58	66.055	64.44	3229685
1774910400	65.26	1.83	2.89	63.94	65.959999	63.43	4773243
1774651200	63.43	-1.71	-2.63	65.12	65.58	63.325	3221756
1774564800	65.14	0.85	1.32	64.29	68.91	64.129999	7010450
1774478400	64.29	-2.21	-3.32	66.92	67.099999	63.29	5118888
1774392000	66.5	-0.22	-0.33	66.86	67.24	66.4	4930066
1774305600	66.72	-0.33	-0.49	68.32	68.32	66.72	3470762
1774046400	67.05	0.49	0.74	66.819999	68.33	66.55	6024555
1773960000	66.56	-0.52	-0.78	67.57	67.71	66.14	3026446
1773873600	67.08	-1.25	-1.83	68.01	68.09	66.495	3360615
1773787200	68.33	-0.86	-1.24	69.94	70.57	68.29	2158168
1773700800	69.19	0.93	1.36	68.38	69.42	67.96	2667818
1773441600	68.26	0.61	0.90	68.49	68.93	67.5	1918670
1773355200	67.65	-0.73	-1.07	68.29	69.16	67.53	2846157
1773268800	68.38	-0.2	-0.29	68.71	69	67.69	2288675