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	1.72	2.43109540636	70.75	78.82	69.6101	3945118	74.56851542	CS
4	11.15	18.1833007175	61.32	78.82	59.67	4075862	68.50150894	CS
12	21.17	41.2670565302	51.3	78.82	51.06	2838534	61.36763989	CS
26	29.84	69.9976542341	42.63	78.82	41.63	3146604	55.94607263	CS
52	39.91	122.573710074	32.56	78.82	32.235	2763579	49.13561118	CS
156	25.47	54.1914893617	47	78.82	24.4	2615294	39.57499402	CS
260	19.76	37.4881426674	52.71	78.82	24.4	2352230	40.53990027	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
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	1892264
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
1775169600	52.83	-1.74	-3.19	53.4	54.15	52.34	1140838
1775083200	54.57	0.31	0.57	54.66	55.16	54.23	1624311
1774996800	54.26	1.71	3.25	53.39	54.5799	53.075	1914375
1774910400	52.55	-1.69	-3.12	54.93	55.1	52.03	2024058
1774651200	54.24	-0.52	-0.95	54.39	55.105	54	1586915
1774564800	54.76	-1.36	-2.42	55.44	56.16	54.525	2012229
1774478400	56.12	1.11	2.02	56.16	56.65	55.71	2789621
1774392000	55.01	0.9	1.66	53.6	55.44	53.41	2498845
1774305600	54.11	1.88	3.60	53.32	54.46	53.32	3091997
1774046400	52.23	-0.2	-0.38	51.89	52.71	51.6	5876684
1773960000	52.43	0.38	0.73	51.49	52.96	51.06	2960162
1773873600	52.05	-0.26	-0.50	52.01	52.68	51.37	2651347
1773787200	52.31	0.5	0.97	52.44	52.685	51.832264	2378598
1773700800	51.81	1.25	2.47	51.3	52.31	51.185	2075557
1773441600	50.56	-1.93	-3.68	52.68	52.68	50.49	2255514
1773355200	52.49	-0.48	-0.91	52.5	53.07	51.76	2851274
1773268800	52.97	0.14	0.27	52.46	53.435	52.345	2889859
1773182400	52.83	-0.42	-0.79	53.03	54.02	52.51	2619180
1773096000	53.25	1.45	2.80	50.39	53.3	50.21	3694737