Bruker Corp Dl 01【BKD】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	-0.5	-0.923872875092	54.12	54.63	51.47	514	52.6508126	DE
4	4.565	9.30588115381	49.055	54.63	46.045	588	49.75275982	DE
12	21.165	65.2133723617	32.455	54.68	29.345	675	43.3168907	DE
26	10.22	23.5483870968	43.4	54.68	28.24	599	40.45558514	DE
52	17.42	48.1215469613	36.2	54.68	24.6	1463	34.11163171	DE
156	-7.88	-12.8130081301	61.5	87.5	24.6	713	37.36148432	DE
260	-7.88	-12.8130081301	61.5	87.5	24.6	713	37.36148432	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
1783110300	54.24	1.29	2.44	53.57	54.37	53.57	3
1783023900	52.95	-1.3	-2.40	53.58	53.85	52.95	80
1782937500	54.25	1.75	3.33	52.98	54.63	52.98	218
1782851100	52.5	0.81	1.57	52.04	52.5	51.8	2228
1782764700	51.69	-1.16	-2.19	54.12	54.12	51.47	43
1782505500	52.85	0.13	0.25	52.98	52.98	52.85	112
1782419100	52.72	2.29	4.54	51.24	54.56	51.24	361
1782332700	50.43	1.83	3.77	48.105	50.43	48.105	54
1782246300	48.6	-1.05	-2.11	49.47	50.47	47.89	495
1782159900	49.65	-0.52	-1.04	50.24	50.24	49.65	832
1781900700	50.17	0.27	0.54	49.455	50.17	49.455	65
1781814300	49.9	1.7	3.53	47.37	49.9	46.995	1368
1781727900	48.2	-0.76	-1.54	47.7	48.2	47.7	517
1781641500	48.955	1.36	2.87	49.26	49.29	48.095	1210
1781555100	47.59	0.89	1.89	47.53	48.035	46.805	912
1781295900	46.705	-0.86	-1.81	47.375	48.77	46.045	319
1781209500	47.565	-0.09	-0.18	48.03	48.03	46.625	103
1781123100	47.65	-1.86	-3.76	49.03	50.82	47.65	914
1781036700	49.51	0.93	1.92	48.405	49.51	48.38	690
1780950300	48.575	-0.61	-1.23	49.055	50.66	48	1234
1780691100	49.18	-2.7	-5.20	51.27	52.01	48.76	761
1780604700	51.88	-0.12	-0.23	53.62	54.68	51.88	927
1780518300	52	2.69	5.44	48.9	52	48.27	1022
1780431900	49.315	-0.58	-1.15	49.7	50.73	48.065	1883
1780345500	49.89	-0.11	-0.22	50.5	50.92	49.175	2169
1780086300	50	3.45	7.40	46.41	50	46.4	1448
1779999900	46.555	5.86	14.39	42.125	46.555	42.125	1396
1779913500	40.7	0.77	1.93	40.659999	40.7	40.049999	698
1779827100	39.93	0.63	1.62	39.229999	40	39.229999	353
1779740700	39.295	0.38	0.96	39.865	39.869999	39.295	114
1779481500	38.92	0.61	1.58	39.1	39.4	38.615	1788
1779395100	38.315	0.38	0.99	38.315	38.315	38.315	30
1779308700	37.94	1.19	3.22	36.985	37.94	36.7	715
1779222300	36.755	0.05	0.15	36.505	36.99	36.295	253
1779135900	36.7	-0.75	-2.00	36.505	36.7	36.345	148
1778876700	37.45	-0.42	-1.11	38.104999	38.104999	37.055	312
1778790300	37.869999	0.06	0.16	37.869999	37.869999	37.869999	14
1778703900	37.81	0.21	0.56	37.625	38.2	37.494999	2447
1778617500	37.6	0.75	2.02	36.49	37.6	36.49	248
1778531100	36.854999	0.24	0.66	37.979999	37.979999	36.854999	906
1778271900	36.615	-0.79	-2.13	36.985	36.985	36.615	86
1778185500	37.409999	0.91	2.49	35.2	37.549999	34.799999	2222
1778099100	36.5	3.9	11.96	32.255	36.5	32.255	1103
1778012700	32.6	1.45	4.65	31.435	33	31.435	573
1777926300	31.15	0.98	3.27	31.615	31.615	31.15	296
1777580700	30.165	0.36	1.22	29.355	30.5	29.345	178
1777494300	29.8	-1.14	-3.68	31.145	31.145	29.8	464
1777407900	30.94	-0.18	-0.56	31.315	31.315	30.94	2
1777321500	31.115	-0.31	-0.99	31.115	31.115	31.115	10
1777062300	31.425	1.43	4.75	30.675	31.425	30.675	105
1776975900	30	-3.75	-11.11	33.97	33.97	30	885
1776889500	33.75	-0.15	-0.44	34.04	34.04	33.75	123
1776803100	33.9	-0.59	-1.71	34.505	36	33.9	1510
1776716700	34.49	1.62	4.93	34.795	34.799999	34.49	550
1776457500	32.869999	-0.52	-1.56	32.865	32.869999	32.865	189
1776371100	33.39	-0.12	-0.36	33.215	33.39	32.735	1397
1776284700	33.509999	-1	-2.88	34.09	34.385	33.509999	317
1776198300	34.505	1.67	5.09	33.5	34.505	33.5	290
1776111900	32.835	0.56	1.72	32.455	33.015	32.455	148
1775852700	32.28	-0.48	-1.47	32.2	32.845	32.2	81
1775766300	32.759999	0.37	1.14	32.875	32.875	31.385	328
1775679900	32.39	0.29	0.90	33.5	33.5	32.39	330
1775593500	32.1	0.65	2.07	31.585	32.134999	31.585	18