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	4.24	7.36750651607	57.55	63.19	57.55	119	60.60318658	DE
4	3.79	6.53448275862	58	63.19	54.44	314	58.0440755	DE
12	-1.33	-2.10709759189	63.12	72	54.44	255	58.93335447	DE
26	-2.949999	-4.55668681737	64.739999	73.22	52.2	403	60.49705125	DE
52	23.39	60.9114583333	38.4	73.22	35.54	448	52.80791931	DE
156	34.09	123.068592058	27.7	73.22	20.25	824	33.56214562	DE
260	34.09	123.068592058	27.7	73.22	20.25	824	33.56214562	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
1782505500	63.19	1.69	2.75	62	63.19	62	496
1782419100	61.5	0.26	0.42	61.95	62.83	61.5	149
1782332700	61.24	1.39	2.32	60.3	61.24	60.3	17
1782246300	59.85	-0.41	-0.68	60.24	60.24	59.85	92
1782159900	60.26	0.45	0.75	57.55	60.26	57.55	219
1781900700	59.81	0	0.00	59.81	59.81	59.81	0
1781814300	59.81	1.37	2.34	59.18	59.81	59.18	198
1781727900	58.44	1.2	2.10	58.22	58.44	57.32	56
1781641500	57.24	-0.19	-0.33	58.18	59.01	57.24	975
1781555100	57.43	-1.34	-2.28	59.43	59.83	57.43	1083
1781295900	58.77	0.13	0.22	58.2	58.77	58.2	101
1781209500	58.64	0.06	0.10	58.78	58.78	58.64	45
1781123100	58.58	0.66	1.14	58.69	58.69	57.81	37
1781036700	57.92	-1.21	-2.05	59.17	59.17	57.2	633
1780950300	59.13	-0.05	-0.08	59.07	60.65	58.29	1190
1780691100	59.18	0.07	0.12	57.57	60.42	57.57	272
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