Dutch Bros Inc【BROS】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	5.05	7.5429424944	66.95	73.7727	65.77	3624888	70.9708704	CS
4	15.17	26.6936477213	56.83	73.7727	54	3740671	65.65739908	CS
12	17.15	31.2670920693	54.85	73.7727	48.32	4120720	57.72292723	CS
26	10.64	17.3402868318	61.36	73.7727	44.58	4494794	55.59996756	CS
52	5.01	7.47872816838	66.99	74.65	44.58	4039425	57.32480503	CS
156	43.58	153.342716397	28.42	86.88	22.665	2990245	50.47852096	CS
260	39.5	121.538461538	32.5	86.88	20.05	2471870	48.66973123	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	72.16	-1.15	-1.57	73.71	74.024	71.22	3075121
1782945600	73.31	1.5	2.09	72.76	73.665	71.83	2849693
1782859200	71.81	0.12	0.17	71.49	73.03	70.5	2644614
1782772800	71.69	-0.16	-0.22	72	73.7727	70.57	3631377
1782513600	71.85	5.25	7.88	65.879999	71.94	65.769999	5302675
1782427200	66.599999	-0.55	-0.82	66.95	68.165	65.769999	3696668
1782340800	67.15	-0.29	-0.43	67.4	68.7	66.629999	2858343
1782254400	67.44	0.41	0.61	65.84	68.55	65.040099	2407192
1782168000	67.03	-3.69	-5.22	71	71.53	66.9	3423901
1781822400	70.72	5	7.61	66.86	71.72	66.86	5781199
1781736000	65.72	-0.31	-0.47	65.76	67.9999	65.55	2992548
1781649600	66.03	-0.48	-0.72	66.709999	67.98	65.805	2805522
1781563200	66.51	0.62	0.94	67.05	68.5	66.41	3793996
1781304000	65.89	0.86	1.32	64.89	66.739999	64.069999	4832214
1781217600	65.03	4.75	7.88	60.68	65.15	59.47	5970679
1781131200	60.28	2.49	4.31	57.92	61.31	56.98	6704001
1781044800	57.79	1.54	2.74	56.42	58.64	55.76	3415953
1780958400	56.25	0.73	1.31	55.11	57.27	54	2243340
1780699200	55.52	-0.4	-0.72	56	56.58	54.51	2349688
1780612800	55.92	-0.68	-1.20	56.83	58.5	55.15	3372752
1780526400	56.6	-1.26	-2.18	56.85	57.01	54.96	2846112
1780440000	57.86	-1.03	-1.75	57.47	58.76	56.7	2491803
1780353600	58.89	0.89	1.53	57.4	58.93	57.35	2954470
1780094400	58	1.44	2.55	56.56	58.78	56.18	3800941
1780008000	56.56	0.65	1.16	55.1	56.79	54.8	2786674
1779921600	55.91	2.34	4.37	54.5	56.6	54.3	3849869
1779835200	53.57	1.45	2.78	52.11	53.675	52.08	3195172
1779489600	52.12	-1.34	-2.51	54	54.33	51.8	2878080
1779403200	53.46	-1.65	-2.99	54.25	55.16	52.8	3573461
1779316800	55.11	2.34	4.43	53.28	55.45	52.15	3832669
1779230400	52.77	0.03	0.06	52.69	54.38	52.055	3791084
1779144000	52.74	1.73	3.39	50.62	53.21	50.27	4310671
1778884800	51.01	1.01	2.02	49.5	51.96	49.12	3547877
1778798400	50	1.6	3.31	49.19	50.21	48.75	4152350
1778712000	48.4	-2.28	-4.50	50.34	50.85	48.32	3307312
1778625600	50.68	-0.45	-0.88	50.67	51.33	49.35	4971773
1778539200	51.13	-1.58	-3.00	53	53.53	50.83	4446886
1778280000	52.71	-0.83	-1.55	54.23	54.39	51.545	5805556
1778193600	53.54	-5.52	-9.35	54.4	55	51.55	12788500
1778107200	59.06	1.89	3.31	58.34	59.74	57.32	9968244
1778020800	57.17	0.33	0.58	57.28	58.18	56.64	4525011
1777934400	56.84	-0.11	-0.19	56.49	57.94	54.94	4138685
1777675200	56.95	-0.56	-0.97	57.94	58.6096	56.63	3239858
1777588800	57.51	2.17	3.92	55.53	58.41	55.4	3336907
1777502400	55.34	-0.04	-0.07	54.93	56.06	54.73	2626785
1777416000	55.38	-2	-3.49	56.53	57.275	55.26	3502667
1777329600	57.38	-0.06	-0.10	57.44	58.64	56.9	3456674
1777070400	57.44	2.9	5.32	55.04	57.705	54.68	3879969
1776984000	54.54	-1.53	-2.73	56.35	57	53.77	3313191
1776897600	56.07	2.44	4.55	54.1	56.86	54.09	3976943
1776811200	53.63	-0.99	-1.81	54.62	56.3	53.55	4977019
1776724800	54.62	1.18	2.21	52.79	54.63	51.89	4078171
1776465600	53.44	2.84	5.61	52.01	54.32	52	5944137
1776379200	50.6	-1.12	-2.17	51.9	52.87	50.26	5491771
1776292800	51.72	-0.39	-0.75	52.15	53.39	51.71	3909709
1776206400	52.11	-0.75	-1.42	53.15	53.7999	51.08	6024994
1776120000	52.86	-3.02	-5.40	54.27	54.62	51.8	6426242
1775860800	55.88	0.03	0.05	56.68	56.75	54.88	2423384
1775774400	55.85	0.35	0.63	54.85	56.815	54.69	3357588
1775688000	55.5	2.47	4.66	56.53	58.19	55.15	4143789
1775601600	53.03	0	0.00	52.34	53.7	52.2031	4374801
1775515200	53.03	2.68	5.32	50.27	53.64	49.75	3474402