Brixmor Property Group Inc【BRX】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	-0.04	-0.128246232767	31.19	31.63	30.78	2092706	31.05940463	CS
4	-1.46	-4.47715424716	32.61	32.695	30.78	2524538	31.48613524	CS
12	0.28	0.907029478458	30.87	32.8	29.1614	2607827	30.76018721	CS
26	5.43	21.1119751166	25.72	32.8	25.475	2725405	29.6301191	CS
52	5.32	20.5962059621	25.83	32.8	24.655	2546854	28.14993932	CS
156	8.66	38.5060026679	22.49	32.8	19.46	2387595	25.67040686	CS
260	7.91	34.0361445783	23.24	32.8	17.62	2348621	24.54760813	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
1783723200	31.03	0.09	0.29	31.26	31.26	30.78	1933499
1783636800	30.94	0.06	0.19	31.07	31.175	30.78	1746036
1783550400	30.88	-0.47	-1.50	31.23	31.29	30.8	1855039
1783464000	31.35	0.34	1.10	31.29	31.63	31.17	2475454
1783377600	31.01	-0.19	-0.61	31.19	31.23	30.955	2453500
1783032000	31.2	-0.03	-0.10	31.09	31.235	30.97	2285092
1782945600	31.23	-0.3	-0.95	31.63	31.63	31.15	3081595
1782859200	31.53	-0.67	-2.08	31.99	32.045	31.525	2490132
1782772800	32.2	-0.25	-0.77	32.32	32.32	32.02	2337226
1782513600	32.45	0.36	1.12	32.299999	32.46	32.104999	3416234
1782427200	32.09	0.14	0.44	31.96	32.159999	31.715	2465155
1782340800	31.95	0.18	0.57	31.89	32.189999	31.745	2371089
1782254400	31.77	0.59	1.89	31.37	31.81	31.05	2469908
1782168000	31.18	0.27	0.87	30.95	31.38	30.89	2207036
1781822400	30.91	-0.04	-0.13	31.15	31.29	30.815	3599724
1781736000	30.95	-0.81	-2.55	31.57	31.81	30.785	3260899
1781649600	31.76	-0.27	-0.84	32.14	32.39	31.541	2481699
1781563200	32.03	-0.55	-1.69	32.61	32.695	31.875	2512363
1781304000	32.58	0.4	1.24	32.43	32.799999	32.265	2021306
1781217600	32.18	0.32	1.00	32.18	32.49	32.049999	1896621
1781131200	31.86	0.03	0.09	31.96	32.295	31.785	2116966
1781044800	31.83	0.9	2.91	31.15	31.905	31	3283049
1780958400	30.93	-0.05	-0.16	31	31.14	30.76	2364588
1780699200	30.98	0.63	2.08	30.33	31.05	30.295	1747935
1780612800	30.35	0.16	0.53	30.58	30.66	30.115	2555004
1780526400	30.19	0.08	0.27	30.02	30.35	29.86	2093335
1780440000	30.11	0.04	0.13	30.04	30.2	29.65	3667299
1780353600	30.07	-0.49	-1.60	30.37	30.49	30.03	2016114
1780094400	30.56	-0.21	-0.68	30.68	30.92	30.505	4612612
1780008000	30.77	-0.15	-0.49	30.94	30.94	30.57	2134106
1779921600	30.92	-0.23	-0.74	31.11	31.21	30.825	2419790
1779835200	31.15	0.31	1.01	30.76	31.16	30.69	2730520
1779489600	30.84	-0.02	-0.06	30.91	30.99	30.68	3256196
1779403200	30.86	0.44	1.45	30.3	30.89	30.105	2934388
1779316800	30.42	0.56	1.88	29.97	30.44	29.83	2255228
1779230400	29.86	-0.16	-0.53	30.04	30.13	29.8303	2481130
1779144000	30.02	0.78	2.67	29.53	30.05	29.35	2776776
1778884800	29.24	-0.25	-0.85	29.55	29.55	29.1614	1720684
1778798400	29.49	0.15	0.51	29.45	29.73	29.35	2176671
1778712000	29.34	-0.6	-2.00	29.82	29.865	29.24	2812796
1778625600	29.94	0.1	0.34	30.02	30.065	29.69	2292782
1778539200	29.84	0	0.00	29.94	30.13	29.65	2604820
1778280000	29.84	-0.25	-0.83	30.15	30.31	29.83	3128903
1778193600	30.09	-0.2	-0.66	30.28	30.28	29.79	2346532
1778107200	30.29	0.17	0.56	30.24	30.45	30.2	1958908
1778020800	30.12	0.24	0.80	29.75	30.22	29.745	2514695
1777934400	29.88	0.11	0.37	29.61	29.96	29.6	2326770
1777675200	29.77	-0.32	-1.06	30.15	30.205	29.68	3184054
1777588800	30.09	0.26	0.87	29.76	30.28	29.7019	2787519
1777502400	29.83	-0.57	-1.88	30.27	30.49	29.755	3254682
1777416000	30.4	-0.1	-0.33	31.41	31.99	29.99	5660300
1777329600	30.5	0.15	0.49	30.18	30.7	30.18	2586359
1777070400	30.35	-0.21	-0.69	30.45	30.84	30.26	2629931
1776984000	30.56	0.38	1.26	30.37	30.65	30.31	2448939
1776897600	30.18	-0.53	-1.73	30.75	30.7965	30.055	2435896
1776811200	30.71	-0.26	-0.84	30.89	31.03	30.62	2425747
1776724800	30.97	0.05	0.16	30.87	31.035	30.79	2544491
1776465600	30.92	0.64	2.11	30.3	30.96	30.3	2208172
1776379200	30.28	0.16	0.53	30.07	30.38	29.98	1735484
1776292800	30.12	0.07	0.23	29.71	30.14	29.66	2076296
1776206400	30.05	0.42	1.42	29.49	30.095	29.42	2044827
1776120000	29.63	-0.08	-0.27	29.63	29.73	29.4	1635470