BorgWarner Inc【BWA】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	-5.76	-8.31408775982	69.28	69.85	63.52	2803947	66.96950998	CS
4	-11.84	-15.7112526539	75.36	77.07	63.52	3124229	71.48112829	CS
12	8.89	16.2731100128	54.63	78.82	51.92	3037989	66.00394758	CS
26	18.07	39.7579757976	45.45	78.82	45.07	2973289	60.28009222	CS
52	28.55	81.6414069202	34.97	78.82	34.27	2753252	51.94596295	CS
156	14.72	30.1639344262	48.8	78.82	24.4	2620064	40.23133052	CS
260	14.36	29.2107404394	49.16	78.82	24.4	2371782	40.97739288	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	63.52	-0.84	-1.31	65.31	65.67	62.67	3648140
1782945600	64.36	-2.04	-3.07	65.28	66.2	64.33	2529536
1782859200	66.4	0.51	0.77	65.989999	66.79	65.485	2296385
1782772800	65.89	-2.22	-3.26	67.05	68	65.569999	2800915
1782513600	68.11	-1.36	-1.96	68.17	69.31	67.06	3714840
1782427200	69.47	1.28	1.88	69.28	69.85	67.7	2677760
1782340800	68.19	-2.33	-3.30	71.09	71.09	67.23	2880169
1782254400	70.52	-1.82	-2.52	70.1	71.75	68.9145	2516225
1782168000	72.34	0.5	0.70	72.09	73.855	72.01	4195158
1781822400	71.84	1.3	1.84	71.945	72.43	70.35	3447917
1781736000	70.54	-2.06	-2.84	72.48	73	70.47	3128024
1781649600	72.6	-0.92	-1.25	73.59	74.01	72.06	2435959
1781563200	73.52	-0.99	-1.33	75.92	76.5	73.48	2958404
1781304000	74.51	-0.34	-0.45	75.14	75.675	74.03	1921196
1781217600	74.85	3.56	4.99	72.38	75.02	71.795	3333197
1781131200	71.29	-1.98	-2.70	73.96	75.25	71.24	3545239
1781044800	73.27	-2.59	-3.41	75.9	76.06	70.995	3766171
1780958400	75.86	3.23	4.45	74.15	76.355	73.735	3556345
1780699200	72.63	-4.4	-5.71	75.78	75.81	71.66	3779446
1780612800	77.03	0.48	0.63	75.36	77.07	74.8	3874665
1780526400	76.55	2.47	3.33	75.34	78.82	74.54	4842353
1780440000	74.08	3.02	4.25	71.23	75.79	71.04	4489250
1780353600	71.06	-0.76	-1.06	70.75	71.36	69.6101	2739875
1780094400	71.82	0.51	0.72	70.95	73.88	69.89	5061889
1780008000	71.31	0.48	0.68	70.14	72.758	69.64	3702852
1779921600	70.83	2.57	3.77	68.99	71.565	68.98	6753596
1779835200	68.26	2.44	3.71	66.849999	68.4	66.349999	3068975
1779489600	65.819999	2.27	3.57	65.239999	67.67	64.98	4194153
1779403200	63.55	0.6	0.95	62.01	63.95	61.66	1888964
1779316800	62.95	1.82	2.98	61.28	63.18	60.98	3192914
1779230400	61.13	-0.69	-1.12	61.07	61.325	59.67	2769580
1779144000	61.82	-1.39	-2.20	63.61	63.68	61.72	3205167
1778884800	63.21	-4.21	-6.24	66.17	66.444999	62.91	3499077
1778798400	67.42	0.55	0.82	67.099999	70.305	67.099999	4100112
1778712000	66.87	3.13	4.91	63.96	69.4	63.96	6899742
1778625600	63.74	0.59	0.93	63.04	64.25	62.45	4568739
1778539200	63.15	1.83	2.98	61.32	63.69	61.29	4806720
1778280000	61.32	3.14	5.40	59.01	61.37	58.38	3138444
1778193600	58.18	-1.23	-2.07	59.75	60.375	58.08	3734955
1778107200	59.41	2.15	3.75	58.8	60.22	56.9	4676968
1778020800	57.26	1	1.78	56.69	57.96	55.85	3726280
1777934400	56.26	-0.51	-0.90	56.38	56.69	55.57	2668152
1777675200	56.77	-0.2	-0.35	56.2	57.245	55.62	2377820
1777588800	56.97	2.76	5.09	54.57	57.675	54.51	2802476
1777502400	54.21	-0.1	-0.18	54.32	54.75	53.805	1301738
1777416000	54.31	-1.08	-1.95	55.27	55.8057	53.95	1393338
1777329600	55.39	-0.9	-1.60	56.33	56.79	55.01	1379338
1777070400	56.29	0.15	0.27	56.13	56.95	55.79	1736857
1776984000	56.14	0.33	0.59	55.6	56.72	55.23	1553632
1776897600	55.81	1.07	1.95	55.5	56.49	55.395	1960149
1776811200	54.74	-0.99	-1.78	55.58	56.288134	54.5767	1556550
1776724800	55.73	0.07	0.13	55.55	55.96	55.09	1459177
1776465600	55.66	2.36	4.43	55.05	56.71	54.9	2080066
1776379200	53.3	0.81	1.54	52.5	53.47	52.4	1716422
1776292800	52.49	-1.2	-2.24	53.25	53.53	51.92	2036077
1776206400	53.69	0.13	0.24	53.5	54.21	53.075	1373370
1776120000	53.56	-0.92	-1.69	53.66	53.74	52.96	1731523
1775860800	54.48	-0.49	-0.89	55.3	55.35	54.29	1241799
1775774400	54.97	0.01	0.02	54.63	55.24	54.12	1410638
1775688000	54.96	2.57	4.91	55.05	55.805	54.5	1940975
1775601600	52.39	-0.67	-1.26	52.71	53.38	51.88	2518220
1775515200	53.06	0.23	0.44	52.75	53.1	52.35	1053115