BridgeBio Pharma Inc【2CL】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	0.67	1.15517241379	58	60.42	54.44	179	56.04390817	DE
4	1.32	2.3016564952	57.35	60.65	54.44	215	56.39378651	DE
12	-2.39	-3.91418277104	61.06	72	54.44	201	59.65588123	DE
26	-6.11	-9.43192343316	64.78	73.22	52.2	388	60.93214953	DE
52	25.72	78.0576631259	32.95	73.22	32.82	456	51.47918071	DE
156	30.97	111.805054152	27.7	73.22	20.25	840	33.2731987	DE
260	30.97	111.805054152	27.7	73.22	20.25	840	33.2731987	DE

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
1780604700	59.11	2.16	3.79	56.16	59.11	56.16	50
1780518300	56.95	2.51	4.61	55.46	56.95	55.46	123
1780431900	54.44	-2.06	-3.65	56.48	56.92	54.44	519
1780345500	56.5	-3.5	-5.83	57.63	57.63	56.34	65
1780086300	60	2.92	5.12	58	60	58	136
1779999900	57.08	0	0.00	57.08	57.08	57.08	0
1779913500	57.08	-0.35	-0.61	57.97	58.98	57.08	75
1779827100	57.43	-3.22	-5.31	57.15	57.43	57.15	120
1779740700	60.65	1.69	2.87	60.65	60.65	60.65	3
1779481500	58.96	0	0.00	58.96	58.96	58.96	0
1779395100	58.96	-0.24	-0.41	58.96	58.96	58.96	50
1779308700	59.2	2.46	4.34	59.2	59.2	59.2	6
1779222300	56.74	1.06	1.90	55.64	56.74	55.39	97
1779135900	55.68	-4.01	-6.72	56.91	56.91	55	1160
1778876700	59.69	0.29	0.49	59.69	59.69	59.69	3
1778790300	59.4	-0.1	-0.17	58.72	59.4	58.72	145
1778703900	59.5	3.75	6.73	56.85	59.5	55.02	360
1778617500	55.75	0.8	1.46	54.87	55.75	54.87	608
1778531100	54.95	-1.74	-3.07	56.86	57.83	54.95	289
1778271900	56.69	-1.67	-2.86	57.35	57.35	56.69	60
1778185500	58.36	-0.42	-0.71	57.5	58.43	57.5	35
1778099100	58.78	0.78	1.34	58.56	58.78	58.31	1093
1778012700	58	-0.86	-1.46	58	58	58	100
1777926300	58.86	-2.31	-3.78	58.98	59	58.14	99
1777580700	61.17	0.53	0.87	60.23	61.17	60.23	73
1777494300	60.64	0.08	0.13	59.4	60.64	59.4	14
1777407900	60.56	-7.56	-11.10	62.97	72	59.62	851
1777321500	68.12	8.31	13.89	63.58	68.12	63.58	360
1777062300	59.81	-1.2	-1.97	62.2	62.2	59.81	225
1776975900	61.01	-1.94	-3.08	63.85	63.85	61.01	93
1776889500	62.95	-2.05	-3.15	64.86	65	62.95	176
1776803100	65	0.05	0.08	65	65	65	300
1776716700	64.95	-1.69	-2.54	65.4	65.4	64.95	55
1776457500	66.64	1.8	2.78	66.64	66.64	66.64	8
1776371100	64.84	0	0.00	64.84	64.84	64.84	0
1776284700	64.84	-1.16	-1.76	66.68	66.68	64.84	147
1776198300	66	1.42	2.20	66	66	66	30
1776111900	64.58	0.46	0.72	62.93	64.58	62.93	546
1775852700	64.12	0.56	0.88	64.12	64.12	64.12	2
1775766300	63.56	0.44	0.70	63.35	63.56	63.35	101
1775679900	63.12	0	0.00	63.12	63.12	63.12	0
1775593500	63.12	-0.16	-0.25	63.12	63.12	63.12	1
1775161500	63.28	0	0.00	63.28	63.28	63.28	0
1775075100	63.28	-0.72	-1.13	65.12	65.12	63.28	164
1774988700	64	3.62	6.00	61.12	64.58	61.12	71
1774902300	60.38	-0.7	-1.15	60.38	60.38	60.38	20
1774646700	61.08	-2.36	-3.72	61.06	61.08	61.06	400
1774560300	63.44	3.94	6.62	61.76	63.44	61.76	484
1774473900	59.5	0.3	0.51	61	62.3	59.5	400
1774387500	59.2	0.1	0.17	59.2	59.2	59.2	65
1774301100	59.1	-1.04	-1.73	58.28	59.1	58.22	59
1774041900	60.14	-0.22	-0.36	59.82	60.14	59.42	132
1773955500	60.36	-1.34	-2.17	60.36	60.36	60.36	50
1773869100	61.7	3.6	6.20	61.6	61.7	61.6	25
1773782700	58.1	-3.96	-6.38	59.82	59.82	58.1	111
1773696300	62.06	2.52	4.23	62.06	62.06	62.06	20
1773437100	59.54	-1.46	-2.39	61.06	61.06	59.54	261
1773350700	61	-0.56	-0.91	61.12	61.12	61	174
1773264300	61.56	-1.74	-2.75	62.32	62.84	61.56	670
1773177900	63.3	7.46	13.36	56.88	63.3	56.88	301
1773091500	55.84	-0.88	-1.55	55.28	56.3	55.14	147
1772832300	56.72	-1.42	-2.44	56.72	56.72	56.72	81
1772745900	58.14	1.38	2.43	58.12	58.14	58.12	100