Bombardier Inc【BBD.B】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	15.36	4.63544181555	331.36	347.82	320	282250	332.19622759	CS
4	41.5	13.5967498853	305.22	347.82	292.2	309493	317.08978889	CS
12	87.72	33.8687258687	259	347.82	233	360585	293.93280019	CS
26	107.59	44.9922636223	239.13	347.82	220	363331	271.10687933	CS
52	197.02	131.60988644	149.7	347.82	147.91	418418	222.44823154	CS
156	284.56	457.786357786	62.16	347.82	39.87	456869	121.25265133	CS
260	345.37	25582.962963	1.35	347.82	1.05	1644105	24.67170625	CS

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
1783460400	344.72	0	0.00	344.72	344.72	344.72	0
1783374000	344.72	19.73	6.07	321	344.94	321	391528
1783114800	324.99	0	0.00	325.74	329	323.55	136425
1783028400	324.99	-1.55	-0.47	329	331	320	335900
1782855600	326.54	-3.46	-1.05	331.36	331.36	322.52	265146
1782769200	330	4.58	1.41	326.83999	341	324.66	500527
1782510000	325.42	7.63	2.40	315.69	325.51	315.69	358155
1782423600	317.79	1.61	0.51	318	325.2	314	253665
1782337200	316.18	-2.46	-0.77	317.92	319.36	311.95	271577
1782250800	318.64	3.59	1.14	307.39999	319.35	307	326281
1782164400	315.05	0.18	0.06	312.81	316	307.39	209008
1781905200	314.87	13.3	4.41	301.41	315.02	301	372601
1781818800	301.57	-1.61	-0.53	308.49	309.98	299.49	316928
1781732400	303.18	-6.39	-2.06	309	314.89999	302.58999	321449
1781646000	309.57	0.05	0.02	309.36	310.1	299.94	316311
1781559600	309.52	-0.97	-0.31	317	317.2	308.55	216484
1781300400	310.49	-2.5	-0.80	316.07	316.07	303.81	310327
1781214000	312.99	11.06	3.66	304.55	316.83	300.33	304055
1781127600	301.93	-3.9	-1.28	300.61	308	298.02	357062
1781041200	305.83	3.33	1.10	305.22	311	292.2	316931
1780954800	302.5	-2.54	-0.83	310	311	299.7	222106
1780695600	305.04	-15.65	-4.88	317.77	318.58	302.29	266467
1780609200	320.69	-1.37	-0.43	320	327.5	318	447103
1780522800	322.06	-2.94	-0.90	320	324	316.62	464203
1780436400	325	-1	-0.31	324.29	328.99	320.3	587165
1780350000	326	15.01	4.83	306.75	326.22	306.6	449434
1780090800	310.99	12.74	4.27	299.8	311.44	293.95	899501
1780004400	298.25	7.21	2.48	293.43	299.95	292	458966
1779918000	291.04	-2.52	-0.86	296.63	300.01	289.92	380645
1779831600	293.56	-2.36	-0.80	296	303.25	292.7	405596
1779745200	295.92	-0.62	-0.21	296.67	298.76	294.91	117487
1779486000	296.54	6.81	2.35	293.08	296.67	288.64	368927
1779399600	289.73	6.66	2.35	280.32	293.6	278	349261
1779313200	283.07	16.3	6.11	270.22	283.89999	269.19	435129
1779226800	266.77	5.02	1.92	260	270.48	258	417178
1778881200	261.75	-6.42	-2.39	264.14999	264.75	260.11	348428
1778794800	268.17	1.17	0.44	268.58	273.6	266.05	233111
1778708400	267	-3.87	-1.43	270.62	270.77	265.5	236016
1778622000	270.87	-3.12	-1.14	274	275.5	263.89999	289307
1778535600	273.99	-14.99	-5.19	288.6	289.06	273.77	417240
1778276400	288.98	-3.78	-1.29	292.31	294.7	288	287611
1778190000	292.76	-3.9	-1.31	297.87	299	291.48	349350
1778103600	296.66	12.76	4.49	286.86	297.04	286.27999	513869
1778017200	283.89999	4.51	1.61	281.41	285.51	279.06	363778
1777930800	279.39	-6.44	-2.25	282.1	293.39999	278.2	414615
1777671600	285.83	-2.81	-0.97	290	297	284.05	462588
1777585200	288.64	49.33	20.61	255.98	288.89999	251.01	1104609
1777498800	239.31	3.51	1.49	235.86	239.85	233	261919
1777412400	235.8	-3.84	-1.60	238.5	242.49	235.48	282287
1777326000	239.64	-2.82	-1.16	242.61	245.99	236.82	272632
1777066800	242.46	-3.26	-1.33	246.34	250.99	240.12	195166
1776980400	245.72	-4.87	-1.94	248.15	261.5	245.1	349338
1776894000	250.59	-6.31	-2.46	261.70999	261.93	248.75	242054
1776807600	256.89999	-5.94	-2.26	262.8	264.8	255.11	269579
1776721200	262.83999	-4.16	-1.56	264.99	270	260.36	182227
1776462000	267	6.67	2.56	264.23	271.52	264.23	370447
1776375600	260.33	-8.67	-3.22	270.33999	272	254.36	423058
1776289200	269	-9.01	-3.24	274.95	280	267	352815
1776202800	278.01	20.84	8.10	259	278.25	259	542345
1776116400	257.17	-0.85	-0.33	255.7	259.89	252.02	236829
1775857200	258.02	-2.52	-0.97	261.25	263.5	254.5	238889
1775770800	260.54	1.15	0.44	257.20999	263.43	257.20999	307204
1775684400	259.39	14.4	5.88	262.14	262.25	257.17	414781