Bread Financial Holdings Inc【LID】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	-3.12	-5.29351883271	58.94	60.08	56.34	101	58.80673267	DE
4	-7.26	-11.5091946734	63.08	63.08	56.34	123	59.82044685	DE
12	8.21	17.2442764125	47.61	63.24	45.95	152	57.84403088	DE
26	13.11	30.6953874971	42.71	63.24	40.24	158	51.75258925	DE
52	26.22	88.5810810811	29.6	63.24	27	140	46.07293466	DE
156	21.42	62.2674418605	34.4	63.24	24.4	156	40.32188729	DE
260	21.42	62.2674418605	34.4	63.24	24.4	156	40.32188729	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1736544420	56.34	-1	-1.74	56.34	56.34	56.34	212
1736458020	57.34	-2.74	-4.56	57.34	57.34	57.34	120
1736371620	60.08	0	0.00	60.08	60.08	60.08	0
1736285220	60.08	0	0.00	60.08	60.08	60.08	0
1736198820	60.08	1.14	1.93	59.8	60.08	59.62	133
1735939620	58.94	-1.1	-1.83	58.94	58.94	58.94	50
1735853220	60.04	0.72	1.21	60.04	60.04	60.04	3
1735594020	59.32	-1.56	-2.56	59.38	59.38	59.32	102
1735334820	60.88	1.88	3.19	60.88	60.88	60.88	101
1734989220	59	0	0.00	59	59	59	0
1734730020	59	-0.68	-1.14	58.58	59	58.2	260
1734643620	59.68	-0.28	-0.47	58.96	59.68	58.96	369
1734557220	59.96	-1.52	-2.47	62.32	62.32	59.96	145
1734470820	61.48	-0.82	-1.32	62.84	62.84	61.48	69
1734384420	62.3	-0.78	-1.24	62.3	62.3	62.3	34
1734125220	63.08	-0.16	-0.25	63.08	63.08	63.08	91
1734038820	63.24	1.46	2.36	63.24	63.24	63.24	25
1733952420	61.78	0.8	1.31	61.76	61.78	61.76	200
1733866020	60.98	-0.24	-0.39	60.98	60.98	60.98	92
1733779620	61.22	2.46	4.19	61.22	61.22	61.22	67
1733520420	58.76	0.12	0.20	58.34	58.76	58.34	310
1733434020	58.64	0	0.00	58.64	58.64	58.64	0
1733347620	58.64	0.26	0.45	58.64	58.64	58.64	84
1733261220	58.38	1.48	2.60	58.38	58.38	58.38	50
1733174820	56.9	0.98	1.75	56.4	56.9	56.32	448
1732915620	55.92	0.04	0.07	54.8	55.92	54.78	232
1732829220	55.88	0	0.00	55.88	55.88	55.88	0
1732742820	55.88	0	0.00	55.88	55.88	55.88	0
1732656420	55.88	0.4	0.72	55.88	55.88	55.88	26
1732570020	55.48	1.32	2.44	55.48	55.48	55.48	40
1732310820	54.16	0.06	0.11	54.24	54.24	54.16	43
1732224420	54.1	0.1	0.19	54.1	54.1	54.1	45
1732138020	54	-1.48	-2.67	54.88	54.88	54	5
1732051620	55.48	0	0.00	55.48	55.48	55.48	0
1731965220	55.48	1.14	2.10	55.66	55.66	55.14	66
1731705960	54.34	0.62	1.15	53.58	54.34	53.26	147
1731619560	53.72	-2.24	-4.00	53.48	53.72	53.48	20
1731533160	55.96	0.54	0.97	55.96	55.96	55.96	119
1731446820	55.42	0.12	0.22	55.42	55.42	55.42	78
1731360420	55.3	-3.36	-5.73	55.42	55.42	55.3	120
1731101160	58.66	0	0.00	58.66	58.66	58.66	0
1731014760	58.66	0.42	0.72	58.32	58.66	58.32	73
1730928360	58.24	10.14	21.08	50	58.24	49.9	2197
1730841960	48.1	1.37	2.93	48.1	48.1	48.1	13
1730755560	46.73	0	0.00	46.73	46.73	46.73	0
1730496360	46.73	0	0.00	46.73	46.73	46.73	0
1730409960	46.73	0.78	1.70	46.73	46.73	46.73	5
1730323560	45.95	-1.48	-3.12	45.95	45.95	45.95	4
1730233560	47.43	0	0.00	47.43	47.43	47.43	0
1730147160	47.43	0	0.00	47.43	47.43	47.43	0
1729887960	47.43	0	0.00	47.43	47.43	47.43	0
1729801560	47.43	0.66	1.41	47.43	47.43	47.43	3
1729715160	46.77	0.62	1.34	46.77	46.77	46.77	70
1729628760	46.15	0	0.00	46.15	46.15	46.15	0
1729542360	46.15	-1.46	-3.07	47.01	47.01	46.15	121
1729283160	47.61	-0.99	-2.04	47.61	47.61	47.61	37
1729196760	48.6	0	0.00	48.6	48.6	48.6	0
1729110360	48.6	1.77	3.78	46.99	48.6	46.99	42
1729023960	46.83	1.72	3.81	46.83	46.83	46.83	1
1728937560	45.11	0	0.00	45.11	45.11	45.11	0
1728678360	45.11	-0.39	-0.86	44.78	45.11	44.78	196