Bridgestone Corporation【BGT】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	0.46	2.52747252747	18.2	18.79	18.09	1872	18.49046407	DE
4	0.59	3.2650802435	18.07	18.79	17.535	723	18.3963433	DE
12	-0.204999	-1.08666319039	18.864999	19.1	17.385	607	18.23256726	DE
26	-21.81	-53.8917716827	40.47	40.47	17.385	586	19.79802611	DE
52	-17.85	-48.8907148726	36.51	41.13	17.385	444	25.30223105	DE
156	-17.08	-47.7895914941	35.74	41.96	17.385	303	30.05980154	DE
260	-17.08	-47.7895914941	35.74	41.96	17.385	303	30.05980154	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780518300	18.79	0.3	1.62	18.46	18.79	18.46	286
1780431900	18.489999	0.02	0.11	18.195	18.739999	18.195	5829
1780345500	18.47	-0.23	-1.26	18.485	18.505	18.47	1248
1780086300	18.704999	0.32	1.74	18.785	18.785	18.515	1386
1779999900	18.385	0.29	1.57	18.364999	18.39	18.364999	282
1779913500	18.1	-0.38	-2.06	18.2	18.23	18.09	613
1779827100	18.48	0.28	1.51	18.255	18.48	18.255	307
1779740700	18.204999	0.19	1.08	18.12	18.204999	17.995	551
1779481500	18.01	-0.04	-0.19	17.86	18.015	17.86	68
1779395100	18.045	-0.01	-0.03	18.035	18.045	18.035	2
1779308700	18.05	-0.39	-2.11	18.105	18.239999	17.934999	286
1779222300	18.44	0.41	2.27	18.26	18.44	18.26	1500
1779135900	18.03	-0.4	-2.20	18.1	18.14	17.925	587
1778876700	18.434999	-0.26	-1.39	18.145	18.645	18.145	641
1778790300	18.695	0.65	3.60	18.695	18.695	18.695	1
1778703900	18.045	0.31	1.72	17.88	18.045	17.88	271
1778617500	17.739999	-0.4	-2.21	17.739999	17.739999	17.739999	140
1778531100	18.14	0.21	1.17	17.985	18.14	17.77	374
1778271900	17.93	0.04	0.22	18.125	18.125	17.93	26
1778185500	17.89	0.36	2.02	18.079999	18.14	17.809999	120
1778099100	17.535	-0.42	-2.34	18.07	18.07	17.535	226
1778012700	17.954999	-0.07	-0.39	18.005	18.005	17.505	14
1777926300	18.024999	0.17	0.95	17.8	18.024999	17.5	191
1777580700	17.855	0.09	0.53	17.5	17.864999	17.385	667
1777494300	17.76	0.16	0.88	17.805	17.809999	17.63	47
1777407900	17.605	-0.02	-0.11	17.875	17.875	17.6	347
1777321500	17.625	0.07	0.43	17.595	17.64	17.595	95
1777062300	17.55	-0.22	-1.21	17.59	17.605	17.485	581
1776975900	17.765	-0.48	-2.63	17.774999	17.87	17.559999	774
1776889500	18.245	0.01	0.03	18.204999	18.245	18.024999	11
1776803100	18.239999	-0.27	-1.46	18.239999	18.239999	18.239999	275
1776716700	18.51	0.1	0.54	18.355	18.51	18.225	1904
1776457500	18.41	0.05	0.25	18.01	18.41	18.01	556
1776371100	18.364999	0.18	0.99	18.105	18.364999	18.1	755
1776284700	18.184999	-0.38	-2.02	18.274999	18.364999	18.184999	198
1776198300	18.559999	0.22	1.23	18.25	18.559999	18	697
1776111900	18.335	-0.33	-1.74	18.195	18.335	18.195	544
1775852700	18.66	0.31	1.66	18.305	18.66	18.305	203
1775766300	18.355	-0.61	-3.22	18.44	18.44	18.325	802
1775679900	18.965	0.91	5.04	18.809999	19.1	18.809999	5
1775593500	18.055	0.13	0.73	18.17	18.265	18.055	116
1775161500	17.925	-0.31	-1.70	18.095	18.095	17.925	26
1775075100	18.235	0.2	1.08	18.385	18.52	18.235	103
1774988700	18.04	0.32	1.81	18.11	18.11	17.745	33
1774902300	17.72	-0.08	-0.42	17.864999	17.995	17.72	487
1774646700	17.795	-0.21	-1.14	17.89	17.975	17.795	970
1774560300	18	-0.05	-0.25	17.8	18	17.8	2563
1774473900	18.045	0.04	0.22	18.204999	18.204999	18.02	619
1774387500	18.005	-0.09	-0.50	17.875	18.005	17.835	103
1774301100	18.095	0.61	3.49	17.745	18.515	17.535	834
1774041900	17.485	-0.48	-2.67	18.09	18.09	17.485	489
1773955500	17.965	-0.1	-0.55	17.899999	17.965	17.579999	1879
1773869100	18.065	-0.05	-0.25	18.18	18.18	18.065	310
1773782700	18.11	-0.27	-1.47	18.055	18.11	17.95	1466
1773696300	18.38	0.08	0.44	18.005	18.395	18.005	144
1773437100	18.3	-0.2	-1.08	18.155	18.54	18.155	551
1773350700	18.5	-0.33	-1.73	18.59	18.59	18.5	208
1773264300	18.825	0.32	1.76	18.864999	18.864999	18.545	568
1773177900	18.5	-0.11	-0.56	18.695	18.695	18.5	770
1773091500	18.605	-0.15	-0.80	18.57	18.704999	18.57	7
1772832300	18.755	-0.57	-2.92	18.8	18.8	18.755	160
1772745900	19.32	-0.18	-0.90	19.17	19.41	19.145	473
1772659500	19.495	0.75	4.00	19.315	19.73	19.315	731