Brembo NV【Y8O】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	-0.44	-4.13922859831	10.63	10.63	10.199999	356	10.43971896	DE
4	-1.49	-12.7568493151	11.68	12	10.199999	795	11.10351437	DE
12	1.595	18.5573007563	8.595	12	7.985	1141	10.20691472	DE
26	0.84	8.98395721925	9.35	12	7.3	1379	9.75250923	DE
52	2.065	25.4153846154	8.125	12	7.3	1340	9.38084821	DE
156	-1.884	-15.6037767103	12.074	12.074	6.82	1204	9.16203323	DE
260	-1.884	-15.6037767103	12.074	12.074	6.82	1204	9.16203323	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
1782505500	10.199999	-0.26	-2.49	10.22	10.22	10.199999	200
1782419100	10.46	0	0.00	10.46	10.46	10.46	0
1782332700	10.46	0	0.00	10.52	10.52	10.46	305
1782246300	10.46	-0.17	-1.60	10.35	10.46	10.35	783
1782159900	10.63	-0.32	-2.92	10.63	10.63	10.63	136
1781900700	10.95	0	0.00	10.95	10.95	10.95	0
1781814300	10.95	0	0.00	10.95	10.95	10.95	0
1781727900	10.95	-0.34	-3.01	11.06	11.06	10.95	224
1781641500	11.29	-0.06	-0.53	11.29	11.29	11.29	1
1781555100	11.35	0.27	2.44	11.46	11.48	11.35	607
1781295900	11.08	0.07	0.64	11.25	11.29	11.08	2887
1781209500	11.01	0	0.00	11.11	11.11	11.01	505
1781123100	11.01	-0.01	-0.09	11.01	11.01	11.01	967
1781036700	11.02	-0.15	-1.34	11.29	11.4	11.02	3813
1780950300	11.17	-0.06	-0.53	11.11	11.17	11.11	579
1780691100	11.23	-0.51	-4.34	11.23	11.23	11.23	70
1780604700	11.74	-0.26	-2.17	11.74	11.74	11.74	29
1780518300	12	0	0.00	12	12	12	0
1780431900	12	0.56	4.90	11.59	12	11.59	1329
1780345500	11.44	-0.48	-4.03	11.68	11.71	11.44	287
1780086300	11.92	0.2	1.71	11.83	11.92	11.83	892
1779999900	11.72	0.12	1.03	11.74	11.75	11.72	5574
1779913500	11.6	0.5	4.50	11.39	11.6	11.39	700
1779827100	11.1	0.19	1.74	11.1	11.1	11.1	45
1779740700	10.91	0	0.00	10.91	10.91	10.91	0
1779481500	10.91	0.75	7.38	10.82	10.91	10.82	1376
1779395100	10.16	0.11	1.09	10.16	10.16	10.16	2238
1779308700	10.05	-0.32	-3.09	10.05	10.05	10.029999	1131
1779222300	10.369999	0	0.00	10.369999	10.369999	10.369999	0
1779135900	10.369999	-0.53	-4.86	10.369999	10.369999	10.369999	800
1778876700	10.9	-0.23	-2.07	10.94	10.94	10.9	644
1778790300	11.13	0.02	0.18	11.13	11.13	11.13	11
1778703900	11.11	0.4	3.73	10.64	11.11	10.64	1088
1778617500	10.71	0.14	1.32	10.5	10.71	10.5	640
1778531100	10.57	-0.09	-0.84	10.55	10.64	10.55	6182
1778271900	10.66	0.9	9.17	10.43	10.86	10.43	2819
1778185500	9.765	0.89	9.97	9.045	9.8699999	9.0299999	979
1778099100	8.88	0.48	5.65	8.645	8.88	8.645	1290
1778012700	8.4049999	0.42	5.26	8.1999999	8.5	8.1999999	2344
1777926300	7.985	-0.02	-0.19	7.985	8.105	7.985	847
1777580700	8	0	0.00	8	8	8	0
1777494300	8	-0.26	-3.15	8.125	8.15	8	480
1777407900	8.26	-0.02	-0.18	8.26	8.26	8.26	474
1777321500	8.275	0	0.00	8.3249999	8.3249999	8.275	150
1777062300	8.275	-0.15	-1.78	8.355	8.355	8.275	150
1776975900	8.425	0.04	0.54	8.425	8.425	8.425	160
1776889500	8.38	-0.15	-1.76	8.525	8.525	8.38	34
1776803100	8.5299999	0	0.00	8.5299999	8.5299999	8.5299999	0
1776716700	8.5299999	0.13	1.61	8.49	8.5299999	8.49	1914
1776457500	8.395	0.07	0.90	8.315	8.395	8.315	1150
1776371100	8.32	-0.09	-1.07	8.32	8.32	8.32	1000
1776284700	8.41	0	0.00	8.41	8.41	8.41	0
1776198300	8.41	-0.08	-0.94	8.445	8.49	8.41	1579
1776111900	8.49	0	0.00	8.49	8.49	8.49	0
1775852700	8.49	0.19	2.23	8.3699999	8.49	8.3699999	2410
1775766300	8.305	-0.25	-2.87	8.44	8.44	8.27	703
1775679900	8.55	0.34	4.08	8.595	8.595	8.545	1105
1775593500	8.215	0	0.00	8.215	8.215	8.215	0
1775161500	8.215	-0.16	-1.85	8.2899999	8.2899999	8.1549999	1268
1775075100	8.3699999	0.27	3.33	8.3699999	8.3699999	8.3699999	5
1774988700	8.1	0	0.00	8.1	8.1	8.1	0
1774902300	8.1	0.06	0.75	8.065	8.1	8.065	25