Borgwarner Inc Dl 01【BGW】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	-1.76	-2.72952853598	64.48	65.48	62.02	101	63.15324056	DE
4	7.08	12.7246585191	55.64	67.72	55.16	171	62.40712249	DE
12	15.38	32.488381918	47.34	67.72	44.16	137	55.75786756	DE
26	24.055	62.2138885297	38.665	67.72	38.385	221	50.87845283	DE
52	34.215	120.031573408	28.505	67.72	28.355	205	43.20339936	DE
156	18.675	42.3998183676	44.045	67.72	22	234	34.22655633	DE
260	23.52	60	39.2	67.72	22	201	35.70809262	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
1781814300	62.02	-0.42	-0.67	62.02	62.02	62.02	80
1781727900	62.44	-0.08	-0.13	62.44	62.44	62.44	80
1781641500	62.52	-1.36	-2.13	62.52	62.52	62.52	120
1781555100	63.88	-0.92	-1.42	65.48	65.48	63.88	156
1781295900	64.8	0.92	1.44	64.48	65.08	64.459998	67
1781209500	63.88	-0.32	-0.50	63.88	63.88	63.88	17
1781123100	64.2	1.7	2.72	64.66	65.28	64.2	224
1781036700	62.5	-2.66	-4.08	62.78	62.78	62.5	28
1780950300	65.16	2.66	4.26	63.2	65.16	62.58	201
1780691100	62.5	-2.68	-4.11	66.66	66.66	62.5	587
1780604700	65.18	-2.16	-3.21	65.18	65.18	65.18	10
1780518300	67.34	3.44	5.38	64.459998	67.72	64.459998	223
1780431900	63.9	3.44	5.69	61.06	63.94	60.94	150
1780345500	60.46	-1.94	-3.11	61.04	61.04	60.46	2
1780086300	62.4	1.42	2.33	62.4	62.4	62.4	1
1779999900	60.98	0.12	0.20	60.42	60.98	60.42	13
1779913500	60.86	2.78	4.79	58.72	60.86	58.66	768
1779827100	58.08	0	0.00	58.08	58.08	58.08	0
1779740700	58.08	0	0.00	58.08	58.08	58.08	0
1779481500	58.08	3.56	6.53	55.64	58.08	55.16	359
1779395100	54.52	1.96	3.73	54.72	55.42	54.52	889
1779308700	52.56	0	0.00	52.56	52.56	52.56	0
1779222300	52.56	-1.8	-3.31	52.24	52.84	52.24	229
1779135900	54.36	0.04	0.07	54.36	54.36	54.36	1
1778876700	54.32	-4.2	-7.18	57.44	57.94	54.32	146
1778790300	58.52	0.44	0.76	56.94	59.56	56.94	117
1778703900	58.08	3.56	6.53	57	58.08	57	333
1778617500	54.52	2.22	4.24	53.46	54.52	53.46	63
1778531100	52.3	2.2	4.39	51.74	52.3	51.74	88
1778271900	50.1	0	0.00	50.1	50.1	50.1	0
1778185500	50.1	0.65	1.31	50.86	50.86	50.02	13
1778099100	49.45	0.85	1.75	49.45	49.45	49.45	40
1778012700	48.6	0	0.00	48.6	48.6	48.6	30
1777926300	48.6	2.63	5.72	48.16	48.6	48.13	10
1777580700	45.97	-0.4	-0.86	45.9	46.41	45.9	31
1777494300	46.37	-1.82	-3.78	46.37	46.37	46.37	8
1777407900	48.19	0	0.00	48.19	48.19	48.19	0
1777321500	48.19	0.21	0.44	48.1	48.19	48.09	181
1777062300	47.98	-0.2	-0.42	47.98	47.98	47.98	27
1776975900	48.18	0.7	1.47	48.26	48.26	48.18	4
1776889500	47.48	0.34	0.72	47.48	47.48	47.48	1
1776803100	47.14	-0.13	-0.28	47.6	47.6	47.14	22
1776716700	47.27	-0.29	-0.61	47.27	47.27	47.27	46
1776457500	47.56	2.14	4.71	47.56	47.56	47.56	9
1776371100	45.42	1.26	2.85	44.75	45.42	44.34	31
1776284700	44.16	-1.54	-3.37	45.75	45.75	44.16	115
1776198300	45.7	-0.3	-0.65	45.68	45.7	45.68	21
1776111900	46	-0.76	-1.63	46	46	46	70
1775852700	46.76	-0.32	-0.68	46.76	46.76	46.76	1
1775766300	47.08	0	0.00	47.08	47.08	47.08	0
1775679900	47.08	1.48	3.25	47.68	47.68	47.08	215
1775593500	45.6	-0.39	-0.84	46.2	46.2	45.6	738
1775161500	45.985	-0.4	-0.86	45.985	45.985	45.985	34
1775075100	46.385	0.07	0.16	47.33	47.33	46.385	354
1774988700	46.31	0.73	1.60	46.31	46.31	46.31	15
1774902300	45.58	-1.72	-3.64	45.58	45.58	45.58	7
1774646700	47.3	-0.38	-0.80	47.34	47.44	47.3	17
1774560300	47.68	-1.06	-2.16	48.14	48.21	47.68	109
1774473900	48.735	2.3	4.95	47.995	49.12	47.745	585
1774387500	46.435	0.47	1.01	46.435	46.435	46.435	1
1774301100	45.97	1.12	2.50	45.065	45.97	45.065	13
1774041900	44.85	-0.22	-0.48	45.44	45.44	44.85	20
1773955500	45.065	-0.07	-0.14	45.065	45.065	45.065	10