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	2.52	5.42986425339	46.41	54.68	46.4	1490	50.30317022	DE
4	11.945	32.2968771123	36.985	54.68	36.295	848	44.22236888	DE
12	18.62	61.4318706697	30.31	54.68	28.24	558	38.97035889	DE
26	7.1	16.973464021	41.83	54.68	28.24	607	38.75903265	DE
52	15.520001	46.4531621207	33.409999	54.68	24.6	1438	33.57000596	DE
156	-12.57	-20.4390243902	61.5	87.5	24.6	717	37.00348482	DE
260	-12.57	-20.4390243902	61.5	87.5	24.6	717	37.00348482	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775161500	31.45	-0.2	-0.63	31.85	31.85	31.45	450
1775075100	31.65	0.57	1.83	31.65	31.65	31.65	2
1774988700	31.08	1.61	5.46	30.36	31.08	30.36	11
1774902300	29.47	-0.63	-2.09	29.47	29.47	29.47	64
1774646700	30.1	-1.2	-3.83	30.1	30.1	30.1	100
1774560300	31.3	0.21	0.68	31.2	31.3	31.2	437
1774473900	31.09	0.25	0.81	31.53	31.53	31.09	25
1774387500	30.84	2.11	7.34	29.84	31.61	29.79	434
1774301100	28.73	-0.48	-1.64	28.73	28.73	28.73	2
1774041900	29.21	0.14	0.48	28.92	29.21	28.9	128
1773955500	29.07	-0.18	-0.62	28.92	29.07	28.92	27
1773869100	29.25	-0.16	-0.54	29.25	29.25	29.25	50
1773782700	29.41	1.09	3.85	28.55	29.41	28.24	209
1773696300	28.32	-1.09	-3.71	29.78	30.04	28.32	567
1773437100	29.41	-1.18	-3.86	30.31	30.7	29.41	1215
1773350700	30.59	-1.21	-3.81	31.45	31.45	30.59	47
1773264300	31.8	-0.2	-0.63	31.37	31.8	30.91	373
1773177900	32	0.5	1.59	31.97	32	31.97	31
1773091500	31.5	-0.1	-0.32	31.58	31.58	30.29	872
1772832300	31.6	-1.4	-4.24	32.96	33.45	31.6	92