Berkshire Hathaway Inc【BRYN】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	4.8	1.0966415353	437.7	447.95	436.55	15888	442.2181932	DE
4	19.35	4.57284650833	423.15	447.95	417.1	13450	431.93902943	DE
12	37.6	9.28624351692	404.9	447.95	394.8	15027	415.12607489	DE
26	17.5	4.11764705882	425	447.95	393.5	15179	415.80357014	DE
52	36.35	8.94989535886	406.15	447.95	393.2	15918	417.89179835	DE
156	131.7	42.3745173745	310.8	498.75	303.2	17983	412.90103712	DE
260	206.55	87.5397329943	235.95	498.75	229.85	14580	378.45316105	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
1783455900	442	-1.3	-0.29	443.2	447.95	441.5	17095
1783369500	443.3	1.45	0.33	442.55	444.85	441.2	12624
1783110300	441.85	-1.15	-0.26	442.75	444.95	440.3	11127
1783023900	443	2.05	0.46	439.8	443.9	436.55	21031
1782937500	440.95	3.75	0.86	437.7	442.45	436.55	17562
1782851100	437.2	4.15	0.96	435.1	437.95	434.15	4947
1782764700	433.05	-4.4	-1.01	437.45	438.45	433.05	7741
1782505500	437.45	8.45	1.97	428.5	437.7	428.3	7698
1782419100	429	-6.5	-1.49	434.95	435.95	427.85	11959
1782332700	435.5	2.3	0.53	432.4	439	431.7	10795
1782246300	433.2	5.55	1.30	426	434.55	425.15	13912
1782159900	427.65	4.65	1.10	424.3	430.8	424.3	9128
1781900700	423	-2.4	-0.56	427	428.1	420.75	4292
1781814300	425.4	-1.6	-0.37	426.05	429.45	423.95	13442
1781727900	427	0.95	0.22	426.75	427.9	422.1	49121
1781641500	426.05	-0.45	-0.11	427	430.2	425	10228
1781555100	426.5	5.25	1.25	420.85	428.85	419.3	17374
1781295900	421.25	2.5	0.60	419.5	422.75	417.75	8378
1781209500	418.75	-1.05	-0.25	418.95	420.7	417.1	10973
1781123100	419.8	-3.1	-0.73	423.15	424.25	417.6	9703
1781036700	422.9	0.35	0.08	421.25	424.9	419.4	14442
1780950300	422.55	-1.2	-0.28	421.65	425.35	419.2	14124
1780691100	423.75	11.1	2.69	412	426	411.15	26209
1780604700	412.65	2.65	0.65	410.5	414.75	408.2	12860
1780518300	410	4.1	1.01	405.6	413.55	404.85	16195
1780431900	405.9	1.6	0.40	404.05	407.45	402.35	15437
1780345500	404.3	-2.9	-0.71	406.95	407.15	402.35	22282
1780086300	407.2	-2.8	-0.68	409.15	410.85	404.5	10210
1779999900	410	-2.7	-0.65	414.2	414.85	409.5	7590
1779913500	412.7	-3.4	-0.82	415.8	417.5	412.05	11525
1779827100	416.1	-2.8	-0.67	418.05	419.4	415.65	9309
1779740700	418.9	0.5	0.12	419.5	419.95	418.05	8017
1779481500	418.4	5.85	1.42	414.05	419.65	410.45	9835
1779395100	412.55	-0.75	-0.18	413.95	415.4	410.9	11185
1779308700	413.3	-1	-0.24	414.15	416.3	411.2	5914
1779222300	414.3	-4.5	-1.07	418	420.95	414.1	11334
1779135900	418.8	3	0.72	414.45	419.9	411.4	10226
1778876700	415.8	1.7	0.41	414.3	419.95	414.3	13847
1778790300	414.1	-1.15	-0.28	415.4	416.75	412.35	6673
1778703900	415.25	1.3	0.31	413.75	416	411.2	15083
1778617500	413.95	7.45	1.83	406.7	417.35	406.7	24661
1778531100	406.5	2.5	0.62	403.05	407.7	403.05	14340
1778271900	404	-0.6	-0.15	406	406.8	402.75	10291
1778185500	404.6	4.6	1.15	399.8	405.9	398.65	21645
1778099100	400	1.65	0.41	397.95	400.4	394.8	30877
1778012700	398.35	-2.8	-0.70	402.75	402.8	397.05	22318
1777926300	401.15	-3.8	-0.94	405.2	409.75	398.8	26635
1777580700	404.95	-2.25	-0.55	406.65	407.85	403.5	14295
1777494300	407.2	-1.85	-0.45	408.95	409.85	406.15	10953
1777407900	409.05	5.5	1.36	404.25	410	404.05	17325
1777321500	403.55	3.35	0.84	400.65	405.55	399.95	19481
1777062300	400.2	-2.8	-0.69	402.25	403.45	399	11202
1776975900	403	5.1	1.28	397.6	404.95	396.65	25128
1776889500	397.9	-2.05	-0.51	400	401.15	396.6	20828
1776803100	399.95	-0.25	-0.06	401.7	402.55	398.55	23576
1776716700	400.2	-3.4	-0.84	403	404.1	400.05	17684
1776457500	403.6	0	0.00	405.15	406.7	401.25	16777
1776371100	403.6	1.8	0.45	402.05	404.3	400.65	16594
1776284700	401.8	-3.45	-0.85	404.9	406.75	401.8	20545
1776198300	405.25	-2.85	-0.70	408.65	410.2	403.55	22204
1776111900	408.1	-1.1	-0.27	409	410.85	407.45	8255
1775852700	409.2	-5.8	-1.40	415.05	415.95	408.15	12987
1775766300	415	3.9	0.95	411.95	416.65	408.8	8877
1775679900	411.1	-1.4	-0.34	415.2	416.65	408.85	17211