Bristol Myers Squibb【BRM】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	0.68	1.38775510204	49	50.2	46.575	4131	47.6989205	DE
4	1.91	3.99832530877	47.77	51.71	46.575	3421	48.81561413	DE
12	-1.5	-2.93083235639	51.18	53.5	46.575	4142	49.94036598	DE
26	5.075	11.3776482457	44.605	53.71	43.12	6214	48.76129287	DE
52	7.54	17.8927384907	42.14	53.71	36.2	8934	42.80610733	DE
156	-12.02	-19.4813614263	61.7	61.9	36.2	8164	44.93904019	DE
260	-4.23	-7.84641068447	53.91	80.5	36.2	5675	47.19062447	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	49.675	1.17	2.40	48.495	50.2	48.465	4142
1780604700	48.51	1.29	2.72	47	48.665	47	1296
1780518300	47.225	0.28	0.60	46.945	47.405	46.575	3242
1780431900	46.945	-0.37	-0.77	47.245	47.5	46.58	5251
1780345500	47.31	-1.37	-2.81	48.865	49.18	47.015	4536
1780086300	48.68	-0.41	-0.83	49	49.02	48.415	6328
1779999900	49.085	-0.34	-0.68	49.375	49.795	48.23	3022
1779913500	49.42	-0.58	-1.16	50.17	50.4	49.25	3339
1779827100	50	-0.96	-1.88	50.84	51.46	50	2088
1779740700	50.96	-0.29	-0.57	51.67	51.71	50.6	2471
1779481500	51.25	-0.08	-0.16	51.59	51.68	51.11	4414
1779395100	51.33	1.21	2.41	50.1	51.33	49.955	2059
1779308700	50.12	0.16	0.32	50.05	50.95	50.05	1902
1779222300	49.96	0.69	1.40	49	50.45	49	1887
1779135900	49.27	0.14	0.28	48.855	50.18	48.505	5394
1778876700	49.13	0.52	1.07	48.455	49.13	48.2	5518
1778790300	48.61	0.42	0.87	48.345	48.61	47.895	3466
1778703900	48.19	-0.08	-0.16	48.29	48.365	47.835	4201
1778617500	48.265	1.04	2.20	47.335	48.45	47.22	3029
1778531100	47.225	-0.48	-1.00	47.855	47.915	47.04	3634
1778271900	47.7	-0.05	-0.09	47.77	48.13	47.575	1345
1778185500	47.745	-0.63	-1.29	48.37	48.375	47.285	5029
1778099100	48.37	-0.48	-0.97	48.465	48.99	48.07	3108
1778012700	48.845	-0.16	-0.32	48.985	49.355	48.085	3782
1777926300	49	-2.66	-5.15	49.93	50.03	48.605	5603
1777580700	51.66	2.22	4.48	48.64	51.66	48.61	3760
1777494300	49.445	-0.03	-0.06	50.05	50.05	49.16	2276
1777407900	49.475	0.02	0.03	49.585	50.01	49.25	1678
1777321500	49.46	-0.58	-1.16	49.705	50.18	49.46	2166
1777062300	50.04	-0.39	-0.77	50.29	50.91	49.985	8582
1776975900	50.43	0.26	0.52	49.77	50.64	49.765	3019
1776889500	50.17	-0.5	-0.99	50.6	50.87	50.17	1589
1776803100	50.67	0.57	1.14	50.68	50.89	49.08	2583
1776716700	50.1	-1.16	-2.26	51.06	51.29	50.06	2908
1776457500	51.26	1.38	2.76	49.905	51.38	49.53	2511
1776371100	49.885	0.85	1.74	49.35	49.885	48.655	5673
1776284700	49.03	-0.21	-0.43	49.445	49.52	48.49	4262
1776198300	49.24	0.02	0.03	49.055	49.63	48.89	2243
1776111900	49.225	-0.81	-1.61	49.62	50.37	48.99	4230
1775852700	50.03	-0.77	-1.52	50.75	50.75	50	1377
1775766300	50.8	0.65	1.30	50.62	51.02	50.16	3442
1775679900	50.15	0.4	0.80	50.49	50.5	49.365	2044
1775593500	49.75	-1.73	-3.36	50.8	51.39	49.75	6152
1775161500	51.48	-2.01	-3.76	52.83	52.83	51.19	3455
1775075100	53.49	1.19	2.28	52.41	53.5	52.02	10805
1774988700	52.3	0.03	0.06	52.58	52.77	52	5245
1774902300	52.27	1.59	3.14	51.16	52.27	50.77	4291
1774646700	50.68	-0.74	-1.44	51.41	51.73	50.63	18652
1774560300	51.42	0.53	1.04	50.91	51.48	50.59	3643
1774473900	50.89	1.22	2.46	49.675	51.38	49.675	2016
1774387500	49.67	0.23	0.46	49.13	49.75	48.89	3439
1774301100	49.445	-0.31	-0.61	49.345	50.22	48.1	10201
1774041900	49.75	-0.53	-1.05	50.14	50.8	49.285	12006
1773955500	50.28	-1.09	-2.12	51.64	51.69	50.23	7336
1773869100	51.37	-1.31	-2.49	52.28	52.31	51.21	2267
1773782700	52.68	0.94	1.82	52.3	52.72	51.53	1364
1773696300	51.74	0.24	0.47	51.76	52.01	51.12	3268
1773437100	51.5	0.42	0.82	51.18	52.1	51.09	1690
1773350700	51.08	-0.55	-1.07	51.35	51.74	50.67	3971
1773264300	51.63	-0.8	-1.53	51.59	52	51.12	6131
1773177900	52.43	0.55	1.06	51.66	52.43	51.44	4104
1773091500	51.88	0.13	0.25	50.86	52.35	50.47	6451