Bristow Group Inc【VTOL】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	1.91	4.54221165279	42.05	43.96	41.125	180231	42.58368569	CS
4	1.81	4.29418742586	42.15	44.32	41.09	189590	42.34405344	CS
12	-1.02	-2.26767452201	44.98	50.38	40.29	216540	45.39553759	CS
26	6.43	17.1329602984	37.53	50.38	35.65	205895	44.12524574	CS
52	11.08	33.698296837	32.88	50.38	31.58	192816	40.78624325	CS
156	20.26	85.4852320675	23.7	50.38	23.58	148579	35.36029969	CS
260	17.8	68.0428134557	26.16	50.38	20.08	131764	33.06842571	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
1781304000	43.96	0.88	2.04	43.25	44.52	42.61	197841
1781217600	43.08	0.28	0.65	43.27	43.78	42.475	148981
1781131200	42.8	-0.05	-0.12	42.79	43.57	42.55	132946
1781044800	42.85	-0.15	-0.35	43	43.51	42.325	172826
1780958400	43	1.36	3.27	42.09	43.13	41.97	200396
1780699200	41.64	-0.45	-1.07	42.05	42.2	41.125	246007
1780612800	42.09	0.93	2.26	41.26	42.26	41.2	136169
1780526400	41.16	-1.05	-2.49	42.31	42.63	41.09	223379
1780440000	42.21	0.46	1.10	42.07	43.24	42.07	249006
1780353600	41.75	0.11	0.26	42.11	42.3	41.35	218659
1780094400	41.64	-0.33	-0.79	42	42.69	41.59	194943
1780008000	41.97	-0.21	-0.50	41.89	42.2299	41.43	172241
1779921600	42.18	-1.29	-2.97	43.01	43.3182	41.96	158545
1779835200	43.47	0.74	1.73	42.8	44.32	42.65	176238
1779489600	42.73	-0.27	-0.63	42.73	43.496	42.26	175287
1779403200	43	-0.14	-0.32	43.5	44.1499	42.7401	210214
1779316800	43.14	1.14	2.71	42.23	43.31	42.22	175921
1779230400	42	-0.5	-1.18	42.49	42.85	41.91	193993
1779144000	42.5	0.33	0.78	42.16	43.19	41.8339	210107
1778884800	42.17	-0.45	-1.06	42.15	42.485	41.5	206355
1778798400	42.62	0.51	1.21	42.16	42.81	41.58	142883
1778712000	42.11	-0.2	-0.47	41.98	43.47	41.59	245089
1778625600	42.31	-0.12	-0.28	42.56	42.925	41.61	196054
1778539200	42.43	0.07	0.17	42.48	43.04	41.45	233226
1778280000	42.36	-0.19	-0.45	42.48	42.95	42	206688
1778193600	42.55	-0.61	-1.41	42.52	42.55	40.29	466880
1778107200	43.16	-5.74	-11.74	45.7	46.25	42.59	573360
1778020800	48.9	-0.52	-1.05	49.52	50.38	48.88	250462
1777934400	49.42	0.13	0.26	49.26	49.6999	48.86	166976
1777675200	49.29	0.16	0.33	48.97	49.505	47.78	390304
1777588800	49.13	0.1	0.20	48.63	49.36	48.63	171750
1777502400	49.03	-0.07	-0.14	49.28	49.46	48.34	164217
1777416000	49.1	-0.02	-0.04	49.56	49.735	48.54	195393
1777329600	49.12	0.6	1.24	48.72	49.44	48.6	259699
1777070400	48.52	0.27	0.56	48.16	49.0672	47.35	249428
1776984000	48.25	1.72	3.70	46.7	48.35	46.31	549051
1776897600	46.53	-0.39	-0.83	47.36	47.85	46.333	411786
1776811200	46.92	-0.61	-1.28	47.68	49.94	46.89	282942
1776724800	47.53	-0.96	-1.98	47.84	48.23	47.3	229633
1776465600	48.49	-0.13	-0.27	48.51	49.02	47.38	188726
1776379200	48.62	-0.66	-1.34	48.99	49.57	48.4	166047
1776292800	49.28	-0.2	-0.40	49.15	50.015	49.07	88418
1776206400	49.48	-0.53	-1.06	49.88	50.08	49.31	113547
1776120000	50.01	0.24	0.48	49.94	50.23	49.41	147862
1775860800	49.77	0.4	0.81	49.37	49.85	48.4788	147606
1775774400	49.37	0.03	0.06	49.38	50.275	49.064	215953
1775688000	49.34	0.92	1.90	48.63	49.43	48.04	314300
1775601600	48.42	0.49	1.02	48	48.755	47.47	229323
1775515200	47.93	0.69	1.46	46.84	47.935	46.79	145059
1775169600	47.24	0.5	1.07	46.75	47.92	46.75	114044
1775083200	46.74	-0.15	-0.32	46.64	47.67	46.14	236885
1774996800	46.89	1.77	3.92	45.6	47.05	45.6	179093
1774910400	45.12	-0.88	-1.91	46.49	46.49	44.96	130481
1774651200	46	-0.3	-0.65	46.15	46.685	45.955	206449
1774564800	46.3	0.44	0.96	45.43	46.4	45.43	108319
1774478400	45.86	0.38	0.84	45.59	46	45.385	95106
1774392000	45.48	0.05	0.11	45.02	46.01	45.02	205696
1774305600	45.43	1.25	2.83	44.7	45.7	43.98	151523
1774046400	44.18	-0.47	-1.05	44.98	45.2	43.915	386694
1773960000	44.65	1.38	3.19	43	45.05	42.84	216909
1773873600	43.27	-0.59	-1.35	43.58	44.19	43.09	226433
1773787200	43.86	0.82	1.91	43.45	44.58	43.41	154951
1773700800	43.04	0.34	0.80	42.45	43.5	42.45	166606
1773441600	42.7	-0.29	-0.67	42.88	43.449	42.05	167905