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	2.93	6.17101937658	47.48	50.88	47.125	2832	48.54387375	DE
4	1.545	3.16177222961	48.865	50.88	46.555	3300	48.2409124	DE
12	-0.39	-0.767716535433	50.8	51.71	46.555	3416	49.07867595	DE
26	3.675	7.86348561036	46.735	53.71	44.44	5542	49.34075924	DE
52	10.375001	25.9148276737	40.034999	53.71	36.2	8636	43.03087344	DE
156	-8.29	-14.1226575809	58.7	59.7	36.2	8240	44.94427018	DE
260	-5.21	-9.36713412442	55.62	80.5	36.2	5683	47.15553311	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782505500	49.87	1.36	2.80	48.4	50.29	48.4	1565
1782419100	48.51	0.19	0.39	48.545	49.325	48.265	3085
1782332700	48.32	-0.8	-1.63	49.11	49.615	48.225	2438
1782246300	49.12	1.4	2.93	47.475	49.12	47.475	3145
1782159900	47.72	0.2	0.41	47.48	47.945	47.125	3929
1781900700	47.525	0.32	0.68	46.925	47.59	46.72	2383
1781814300	47.205	-0.95	-1.96	48.385	48.61	46.555	3779
1781727900	48.15	0.05	0.10	48.4	48.53	47.905	3542
1781641500	48.1	-0.39	-0.80	48.375	48.805	47.78	2406
1781555100	48.49	-0.67	-1.35	49.5	49.695	48.28	3399
1781295900	49.155	-0.06	-0.11	49.18	49.73	49.115	2969
1781209500	49.21	0.94	1.94	48.13	49.5	48.005	4165
1781123100	48.275	-0.48	-0.97	48.89	48.995	48.235	1756
1781036700	48.75	0.37	0.75	48.44	48.81	48	2942
1780950300	48.385	-1.29	-2.60	49.655	49.73	48.385	6032
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	49.925	51.38	49.53	2501
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