Bristow Group Inc【ERG1】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	-1.200001	-3.15789736842	38	38	37.6	140	37.8	DE
4	0.399999	1.09889835165	36.4	38	35.4	149	36.73557788	DE
12	-3.600001	-8.91089356436	40.4	42	35.4	101	37.75974477	DE
26	6.199999	20.2614346405	30.6	42	30.6	84	37.41103365	DE
52	7.399999	25.1700646259	29.4	42	27.6	77	35.06846505	DE
156	6.799999	22.6666633333	30	42	23	81	32.55682277	DE
260	6.799999	22.6666633333	30	42	23	81	32.55682277	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
1781900700	37.6	0	0.00	37.6	37.6	37.6	0
1781814300	37.6	0	0.00	37.6	37.6	37.6	0
1781727900	37.6	-0.4	-1.05	37.6	37.6	37.6	140
1781641500	38	0	0.00	38	38	38	0
1781555100	38	0.8	2.15	38	38	38	140
1781295900	37.2	0	0.00	37.2	37.2	37.2	0
1781209500	37.2	0	0.00	37.2	37.2	37.2	0
1781123100	37.2	0	0.00	37.2	37.2	37.2	0
1781036700	37.2	0	0.00	37.2	37.2	37.2	0
1780950300	37.2	1.8	5.08	37.2	37.2	37.2	144
1780691100	35.4	0	0.00	35.4	35.4	35.4	0
1780604700	35.4	-0.4	-1.12	35.4	35.4	35.4	144
1780518300	35.799999	0	0.00	35.799999	35.799999	35.799999	0
1780431900	35.799999	0	0.00	35.799999	35.799999	35.799999	0
1780345500	35.799999	0	0.00	35.799999	35.799999	35.799999	0
1780086300	35.799999	-0.6	-1.65	35.799999	35.799999	35.799999	107
1779999900	36.4	0	0.00	36.4	36.4	36.4	0
1779913500	36.4	0.2	0.55	36.4	36.4	36.4	216
1779827100	36.2	0	0.00	36.2	36.2	36.2	0
1779740700	36.2	0	0.00	36.2	36.2	36.2	0
1779481500	36.2	0	0.00	36.2	36.2	36.2	0
1779395100	36.2	0	0.00	36.2	36.2	36.2	0
1779308700	36.2	0	0.00	36.2	36.2	36.2	0
1779222300	36.2	0	0.00	36.2	36.2	36.2	0
1779135900	36.2	0	0.00	36.2	36.2	36.2	0
1778876700	36.2	0	0.00	36.2	36.2	36.2	0
1778790300	36.2	0	0.00	36.2	36.2	36.2	0
1778703900	36.2	0	0.00	36.2	36.2	36.2	0
1778617500	36.2	-5.4	-12.98	36.4	36.4	36.2	133
1778531100	41.6	0	0.00	41.6	41.6	41.6	0
1778271900	41.6	0	0.00	41.6	41.6	41.6	0
1778185500	41.6	0	0.00	41.6	41.6	41.6	0
1778099100	41.6	0	0.00	41.6	41.6	41.6	0
1778012700	41.6	0	0.00	41.6	41.6	41.6	0
1777926300	41.6	0	0.00	41.6	41.6	41.6	0
1777580700	41.6	0	0.00	41.6	41.6	41.6	0
1777494300	41.6	0	0.00	41.6	41.6	41.6	0
1777407900	41.6	0	0.00	41.6	41.6	41.6	0
1777321500	41.6	0.8	1.96	41.6	41.6	41.6	54
1777062300	40.799999	0	0.00	40.799999	40.799999	40.799999	0
1776975900	40.799999	0	0.00	40.799999	40.799999	40.799999	0
1776889500	40.799999	0	0.00	40.799999	40.799999	40.799999	0
1776803100	40.799999	0	0.00	40.799999	40.799999	40.799999	0
1776716700	40.799999	0	0.00	40.799999	40.799999	40.799999	0
1776457500	40.799999	-1.2	-2.86	40.799999	40.799999	40.799999	20
1776371100	42	0	0.00	42	42	42	0
1776284700	42	1.8	4.48	42	42	42	50
1776198300	40.2	0	0.00	40.2	40.2	40.2	0
1776111900	40.2	0	0.00	40.2	40.2	40.2	0
1775852700	40.2	0	0.00	40.2	40.2	40.2	0
1775766300	40.2	0	0.00	40.2	40.2	40.2	0
1775679900	40.2	0	0.00	40.2	40.2	40.2	0
1775593500	40.2	0	0.00	40.2	40.2	40.2	0
1775161500	40.2	-0.2	-0.50	40.2	40.2	40.2	103
1775075100	40.4	1	2.54	40.4	40.4	40.4	92
1774988700	39.4	-1	-2.48	39.4	39.4	39.4	34
1774905900	40.4	0	0.00	40.4	40.4	40.4	0
1774646700	40.4	2.2	5.76	40.4	40.4	40.4	34
1774504800	38.2	0	0.00	38.2	38.2	38.2	0
1774418400	38.2	0	0.00	38.2	38.2	38.2	0
1774332000	38.2	0	0.00	38.2	38.2	38.2	0
1774245600	38.2	0	0.00	38.2	38.2	38.2	0