BellRing Brands Inc【D51】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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	7.536	-0.02	-0.29	7.812	7.812	7.536	1304
1780604700	7.558	-0.11	-1.41	7.558	7.558	7.558	13
1780518300	7.666	-0.27	-3.38	7.616	7.666	7.616	2541
1780431900	7.934	0.16	2.03	7.9	7.934	7.9	213
1780345500	7.776	0.58	8.06	7.288	7.776	7.076	1422
1780086300	7.196	-0.13	-1.72	7.26	7.508	7.18	901
1779999900	7.322	-0.29	-3.84	7.51	7.51	7.24	913
1779913500	7.614	0.16	2.20	7.508	7.728	7.508	1871
1779827100	7.45	-0.39	-4.93	7.59	7.618	7.446	1286
1779740700	7.836	0.14	1.85	7.832	7.84	7.61	215
1779481500	7.694	0.06	0.79	7.924	7.924	7.678	476
1779395100	7.634	0	0.00	7.634	7.634	7.634	0
1779308700	7.634	-0.44	-5.45	7.774	7.784	7.5	107
1779222300	8.074	0.03	0.32	8.058	8.1	7.836	1165
1779135900	8.048	0.07	0.90	8.4	8.4	8.028	601
1778876700	7.976	-0.04	-0.47	8.16	8.16	7.8	2249
1778790300	8.0139999	0.21	2.69	8.042	8.042	8.0139999	73
1778703900	7.804	-0.25	-3.15	8.198	8.5	7.664	47745
1778617500	8.058	0.14	1.79	8.1999999	8.1999999	7.896	169
1778531100	7.916	-0.84	-9.61	8.884	8.884	7.916	53718
1778271900	8.7579999	-0.35	-3.86	8.7899999	9.112	8.7579999	1059
1778185500	9.11	-0.21	-2.25	9.4819999	9.662	9.11	311
1778099100	9.32	0.21	2.26	9.036	9.4979999	8.518	8131
1778012700	9.114	-5.74	-38.65	15.085	15.205	8.0239999	14827
1777926300	14.855	-0.28	-1.85	14.885	15.61	14.855	764
1777580700	15.135	0.64	4.38	15.135	15.135	15.135	38
1777494300	14.5	0	0.00	14.5	14.5	14.5	0
1777407900	14.5	0.41	2.91	14.52	14.52	14.5	193
1777321500	14.09	0.33	2.44	14.09	14.09	14.09	1
1777062300	13.755	-0.31	-2.17	14.145	14.145	13.755	1000
1776975900	14.06	0	0.00	14.06	14.06	14.06	0
1776889500	14.06	0.04	0.25	13.9	14.06	13.9	380
1776803100	14.025	0.35	2.52	14.3	14.3	14.025	385
1776716700	13.68	0.04	0.33	13.68	13.68	13.68	1
1776457500	13.635	0	0.00	13.635	13.635	13.635	0
1776371100	13.635	0.38	2.83	13.635	13.635	13.635	20
1776284700	13.26	0.29	2.20	13.315	13.315	13.26	26
1776198300	12.975	0.04	0.35	12.995	12.995	12.89	438
1776111900	12.93	0.55	4.40	13.055	13.055	12.93	151
1775852700	12.385	-0.87	-6.53	12.405	12.405	12.385	370
1775766300	13.25	-0.34	-2.50	13.25	13.25	13.25	220
1775679900	13.59	0	0.00	13.59	13.59	13.59	0
1775593500	13.59	-0.51	-3.62	13.43	13.815	13.43	107
1775161500	14.1	0	0.00	14.1	14.1	14.1	0
1775075100	14.1	0	0.00	14.1	14.1	14.1	3
1774988700	14.1	0.2	1.44	14.1	14.1	14.1	668
1774902300	13.9	0.5	3.73	13.6	13.9	13.4	2660
1774646700	13.4	0.2	1.52	13.4	13.4	13.4	2
1774560300	13.2	-0.8	-5.71	13	13.2	13	152
1774473900	14	0	0.00	14	14	14	0
1774387500	14	-0.5	-3.45	14	14	14	593
1774301100	14.5	-0.4	-2.68	14.5	14.5	14.5	1
1774041900	14.9	-1.4	-8.59	14.8	14.9	14.8	1050
1773955500	16.3	0	0.00	16.3	16.3	16.3	0
1773869100	16.3	-0.2	-1.21	16.3	16.3	16.3	310
1773782700	16.5	0.6	3.77	16.1	16.5	16.1	509
1773696300	15.9	1.2	8.16	14.8	16	14.8	1300
1773437100	14.7	0.1	0.68	14.7	14.7	14.5	357
1773350700	14.6	-0.3	-2.01	15.3	15.3	14.6	1002
1773264300	14.9	0.2	1.36	14.2	15	14	6860
1773177900	14.7	0.4	2.80	14.4	14.7	13.9	1685
1773091500	14.3	-0.4	-2.72	15.1	15.1	14	2209