Bausch Health Companies Inc【BVF】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	-0.008	-0.171232876712	4.672	4.672	4.214	598	4.39742593	DE
4	-0.298	-6.00564288593	4.962	4.962	4.214	1358	4.57348801	DE
12	0.2530001	5.73566324497	4.4109999	5.235	4.214	967	4.67264333	DE
26	-1.336	-22.2666666667	6	6.867	4.214	2082	5.148354	DE
52	0.4545	10.7970067704	4.2095	7.499	4.1715	2843	5.62067501	DE
156	-3.12	-40.0822199383	7.784	9.893	3.7235	2145	5.91604716	DE
260	-3.12	-40.0822199383	7.784	9.893	3.7235	2145	5.91604716	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
1780691100	4.436	0	0.00	4.436	4.436	4.436	0
1780604700	4.436	0.12	2.78	4.214	4.436	4.214	1100
1780518300	4.316	-0.23	-5.02	4.392	4.392	4.316	1029
1780431900	4.5439999	-0.12	-2.66	4.48	4.5439999	4.48	236
1780345500	4.668	0.04	0.95	4.672	4.672	4.668	25
1780086300	4.6239999	0	0.00	4.6239999	4.6239999	4.6239999	0
1779999900	4.6239999	-0.08	-1.62	4.666	4.666	4.6239999	1212
1779913500	4.7	0	0.00	4.7	4.7	4.7	0
1779827100	4.7	-0.06	-1.18	4.7	4.7	4.7	165
1779740700	4.756	0.15	3.17	4.756	4.756	4.756	75
1779481500	4.61	0	0.04	4.61	4.61	4.61	590
1779395100	4.6079999	0	0.00	4.6079999	4.6079999	4.6079999	0
1779308700	4.6079999	0	0.00	4.6079999	4.6079999	4.6079999	0
1779222300	4.6079999	0.04	0.83	4.546	4.6079999	4.546	1060
1779135900	4.57	-0.08	-1.80	4.86	4.86	4.57	3827
1778876700	4.654	0.05	1.17	4.598	4.654	4.598	159
1778790300	4.5999999	0.02	0.35	4.5999999	4.5999999	4.5999999	5000
1778703900	4.5839999	0	0.09	4.5839999	4.5839999	4.5839999	108
1778617500	4.58	-0.28	-5.68	4.58	4.58	4.58	5439
1778531100	4.856	-0.04	-0.90	4.962	4.962	4.856	348
1778271900	4.9	0.05	1.03	4.788	4.9	4.788	483
1778185500	4.8499999	0.05	1.04	4.8499999	4.8499999	4.8499999	400
1778099100	4.8	0.14	3.00	4.8	4.8	4.8	636
1778012700	4.66	-0.27	-5.52	4.66	4.66	4.66	1
1777926300	4.932	-0.3	-5.79	4.904	4.932	4.904	165
1777580700	5.235	0.45	9.29	4.838	5.235	4.838	1213
1777494300	4.79	-0.05	-1.11	4.918	4.918	4.79	1500
1777407900	4.844	-0.05	-0.98	4.844	4.844	4.844	500
1777321500	4.892	0.02	0.45	4.892	4.892	4.892	582
1777062300	4.87	0	0.00	4.87	4.87	4.87	0
1776975900	4.87	0.06	1.29	4.8979999	4.8979999	4.87	23
1776889500	4.808	-0.19	-3.84	4.87	4.87	4.808	210
1776803100	5	0	0.00	5	5	5	0
1776716700	5	0	0.00	4.91	5	4.91	426
1776457500	5	0.05	1.01	5	5	5	1400
1776371100	4.95	0.07	1.39	4.8	4.95	4.8	1080
1776284700	4.8819999	0.12	2.48	4.93	4.93	4.8819999	5200
1776198300	4.764	-0	-0.04	4.764	4.764	4.764	2
1776111900	4.766	0.23	5.02	4.832	4.832	4.766	1818
1775852700	4.538	-0.11	-2.41	4.538	4.538	4.538	1
1775766300	4.65	0.13	2.83	4.65	4.65	4.65	40
1775679900	4.522	0.01	0.13	4.686	4.686	4.522	470
1775593500	4.516	-0.1	-2.21	4.76	4.76	4.516	1653
1775161500	4.618	-0.03	-0.69	4.854	4.854	4.618	27
1775075100	4.65	0.32	7.28	4.65	4.6765	4.65	2222
1774988700	4.3345	0	0.00	4.3345	4.3345	4.3345	0
1774902300	4.3345	0.01	0.16	4.4349999	4.4349999	4.3335	286
1774646700	4.3274999	-0.11	-2.42	4.4075	4.4075	4.3274999	13
1774560300	4.4349999	0	0.00	4.4349999	4.4349999	4.4349999	0
1774473900	4.4349999	0.12	2.67	4.4349999	4.4349999	4.4349999	10
1774387500	4.3194999	0	0.00	4.3194999	4.3194999	4.3194999	0
1774301100	4.3194999	-0.05	-1.23	4.227	4.3194999	4.227	200
1774041900	4.3735	-0.03	-0.58	4.3735	4.3735	4.3735	500
1773955500	4.399	-0.03	-0.78	4.566	4.566	4.399	2200
1773869100	4.4335	0.06	1.28	4.4335	4.4335	4.4335	300
1773782700	4.3775	0	0.00	4.3775	4.3775	4.3775	0
1773696300	4.3775	-0	-0.02	4.4109999	4.4109999	4.3775	558
1773437100	4.3785	-0.08	-1.68	4.3205	4.7505	4.2425	23385
1773350700	4.4535	-0.15	-3.28	4.4925	4.4925	4.4535	829
1773264300	4.6045	0	0.00	4.6045	4.6045	4.6045	0
1773177900	4.6045	0.1	2.29	4.6925	4.6925	4.6045	519
1773091500	4.5015	-0.1	-2.18	4.62	4.62	4.5	570