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	0.21	0.684485006519	30.68	30.98	29.65	2988873	30.29573548	CS
4	0.74	2.4543946932	30.15	31.21	29.1614	2666798	30.23710809	CS
12	0.92	3.06973640307	29.97	31.99	28.302	2555375	29.87494462	CS
26	5.7	22.6280269948	25.19	31.99	24.655	2826812	28.48522004	CS
52	5.71	22.6767275616	25.18	31.99	24.655	2542863	27.60928934	CS
156	10.34	50.3163017032	20.55	31.99	19.46	2373267	25.35980948	CS
260	7.43	31.6709292413	23.46	31.99	17.62	2338527	24.38490522	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775860800	29.71	0.14	0.47	29.55	29.87	29.46	2995967
1775774400	29.57	0.2	0.68	29.35	29.83	29.26	1864662
1775688000	29.37	0.15	0.51	29.39	29.58	29.31	2494482
1775601600	29.22	0.32	1.11	28.86	29.35	28.86	1339102
1775515200	28.9	0	0.00	28.81	29.035	28.7	1870828
1775169600	28.9	0.04	0.14	28.56	28.959	28.365	2353055
1775083200	28.86	0.06	0.21	28.73	28.97	28.69	3198958
1774996800	28.8	0.1	0.35	28.99	29.2	28.57	3196296
1774910400	28.7	0.32	1.13	28.66	28.95	28.47	2295474
1774651200	28.38	-0.26	-0.91	29.07	29.07	28.302	2022744
1774564800	28.64	-0.07	-0.24	28.49	28.955	28.49	1115459
1774478400	28.71	-0.01	-0.03	28.8	28.9	28.491	1579604
1774392000	28.72	-0.12	-0.42	28.71	29.22	28.63	2985438
1774305600	28.84	0.13	0.45	29.19	29.32	28.805	2508465
1774046400	28.71	-0.79	-2.68	29.52	29.53	28.5	4845417
1773960000	29.5	-0.05	-0.17	29.53	29.72	29.335	2804147
1773873600	29.55	-0.2	-0.67	29.68	29.91	29.54	1893935
1773787200	29.75	-0.22	-0.73	30.17	30.21	29.715	2638413
1773700800	29.97	0.32	1.08	29.98	30.295	29.86	2269818
1773441600	29.65	-0.04	-0.13	29.97	30.13	29.59	2465243
1773355200	29.69	-0.22	-0.74	29.71	29.985	29.46	2647664
1773268800	29.91	0.02	0.07	29.73	29.92	29.57	1464910
1773182400	29.89	-0.04	-0.13	29.77	30.255	29.57	3588097
1773096000	29.93	-0.14	-0.47	29.88	30.03	29.32	3708345
1772840400	30.07	-0.14	-0.46	30.01	30.135	29.75	2748474