Broadridge Financial Solutions【5B9】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	-4.1	-3.18322981366	128.8	129.5	122.7	86	125.42800926	DE
4	-5.1	-3.92912172573	129.8	138.1	122.7	174	128.70478759	DE
12	-15.3	-10.9285714286	140	143.1	119.2	126	129.99776067	DE
26	-68.3	-35.3886010363	193	196	119.2	129	144.55938241	DE
52	-81.3	-39.4660194175	206	232	119.2	77	152.56701299	DE
156	-47.3	-27.5	172	236	119.2	46	164.20945103	DE
260	-47.3	-27.5	172	236	119.2	46	164.20945103	DE

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
1781641500	122.7	0	0.00	122.7	122.7	122.7	1
1781555100	122.7	-0.3	-0.24	125.7	126.7	122.7	58
1781295900	123	-4.2	-3.30	125.6	125.6	123	60
1781209500	127.2	2	1.60	128.5	129.5	127.2	189
1781123100	125.2	-4.5	-3.47	128.8	129.3	125.2	124
1781036700	129.69999	-0.3	-0.23	129.8	129.9	129.69999	52
1780950300	130	-1	-0.76	131.8	131.8	130	6
1780691100	131	-3.6	-2.67	133.19999	133.19999	131	8
1780604700	134.6	3.4	2.59	132.4	136	132.4	200
1780518300	131.19999	-2.6	-1.94	133.69999	133.69999	130.6	523
1780431900	133.8	-2.3	-1.69	136.3	137.69999	133.8	37
1780345500	136.1	4.1	3.11	132.8	138.1	132.6	74
1780086300	132	2.4	1.85	130.8	132	130	67
1779999900	129.6	2.3	1.81	129.6	129.6	129.6	2
1779913500	127.3	0	0.00	127.3	127.3	127.3	8
1779827100	127.3	-5.7	-4.29	132.9	132.9	126.7	1754
1779740700	133	1.9	1.45	131	133	131	77
1779481500	131.1	3.5	2.74	131.1	131.1	131.1	30
1779395100	127.6	0	0.00	127.6	127.6	127.6	0
1779308700	127.6	-5	-3.77	129.8	129.8	127.6	29
1779222300	132.6	4.4	3.43	128.69999	132.6	128.69999	100
1779135900	128.19999	3.7	2.97	123.6	128.19999	123.6	320
1778876700	124.5	-0.1	-0.08	123.5	126.5	123.5	5
1778790300	124.6	2.7	2.21	124.6	124.6	124.6	200
1778703900	121.9	-5.7	-4.47	123.2	123.2	119.2	409
1778617500	127.6	2.2	1.75	127.6	127.6	127.6	44
1778531100	125.4	-2.9	-2.26	127.6	127.6	125.4	138
1778271900	128.3	-2.2	-1.69	127	128.3	126.5	76
1778185500	130.5	-0.7	-0.53	130.9	130.9	130	55
1778099100	131.19999	0	0.00	129.19999	131.19999	129.19999	373
1778012700	131.19999	-0.8	-0.61	131.19999	132.69999	127.4	33
1777926300	132	1.5	1.15	133.1	133.3	127.6	217
1777580700	130.5	-7.3	-5.30	135.69999	135.69999	130	47
1777494300	137.8	1.1	0.80	135.1	137.8	135.1	58
1777407900	136.69999	2.4	1.79	133	136.8	133	59
1777321500	134.3	1.3	0.98	132.69999	135.4	132.69999	66
1777062300	133	-0.1	-0.08	133.5	133.6	133	56
1776975900	133.1	-3.8	-2.78	137.19999	137.19999	132.9	178
1776889500	136.9	-1	-0.73	139.1	139.1	136.9	217
1776803100	137.9	-0.6	-0.43	138.69999	138.69999	137.9	13
1776716700	138.5	-1.4	-1.00	138.19999	138.5	138.19999	15
1776457500	139.9	0	0.00	139.9	139.9	139.9	0
1776371100	139.9	3.6	2.64	135.8	139.9	135.8	189
1776284700	136.3	3.9	2.95	135.19999	137.8	135.19999	3
1776198300	132.4	0	0.00	132.4	132.4	132.4	0
1776111900	132.4	3.1	2.40	127.8	132.4	127.8	25
1775852700	129.3	-3.9	-2.93	130.3	135	127.7	179
1775766300	133.19999	-5.7	-4.10	139.3	139.3	132	42
1775679900	138.9	-0.9	-0.64	142	142	138.9	6
1775593500	139.8	-1.2	-0.85	142.69999	143.1	139.8	19
1775161500	141	2	1.44	141	141	141	21
1775075100	139	-2	-1.42	143	143	136	196
1774988700	141	1	0.71	140	141	140	11
1774902300	140	3	2.19	140	140	140	13
1774646700	137	-4	-2.84	139	139	137	88
1774560300	141	0	0.00	141	141	141	0
1774473900	141	0	0.00	140	141	140	14
1774387500	141	-6	-4.08	147	147	139	180
1774301100	147	-5	-3.29	150	150	147	112
1774041900	152	1	0.66	152	152	152	352
1773955500	151	-2	-1.31	155	155	151	121
1773869100	153	-3	-1.92	157	157	153	446
1773782700	156	0	0.00	156	157	156	93