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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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
1782937500	18.37	-0.12	-0.65	18.41	18.46	18.225	340
1782851100	18.489999	-0.09	-0.48	18.48	18.489999	18.225	411
1782764700	18.579999	-0.24	-1.25	18.7	18.7	18.39	655
1782505500	18.815	0.1	0.51	18.71	19.015	18.71	525
1782419100	18.72	0.44	2.41	18.73	18.739999	18.72	420
1782332700	18.28	-0.27	-1.46	18.37	18.37	18.28	2
1782246300	18.55	-0.13	-0.72	18.46	18.55	18.315	439
1782159900	18.684999	0.18	1.00	18.645	18.684999	18.47	1156
1781900700	18.5	-0.49	-2.55	18.5	18.5	18.5	4
1781814300	18.985	0.09	0.48	18.614999	18.985	18.555	505
1781727900	18.895	0.36	1.91	19.059999	19.105	18.895	1985
1781641500	18.54	-0.61	-3.19	18.735	18.735	18.535	732
1781555100	19.149999	0.67	3.63	19.045	19.149999	18.934999	1116
1781295900	18.48	0.21	1.15	18.364999	18.48	18.364999	21
1781209500	18.27	-0.09	-0.46	18.12	18.3	18.12	814
1781123100	18.355	-0.6	-3.14	18.345	18.355	18.345	275
1781036700	18.95	0	0.00	18.95	18.95	18.95	0
1780950300	18.95	0.98	5.48	18.335	18.989999	18.335	224
1780691100	17.965	-0.55	-2.94	18.13	18.309999	17.965	157
1780604700	18.51	-0.28	-1.49	17.95	18.51	17.95	218
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	18.16	18.41	18.149999	555
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