Bombardier Inc【BBD.PR.D】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	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

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
1782855600	18.36	0.04	0.22	18.35	18.37	18.35	800
1782769200	18.32	0	0.00	18.32	18.32	18.31	2300
1782510000	18.32	0.09	0.49	18.47	18.47	18.28	5643
1782423600	18.23	-0.08	-0.44	18.31	18.32	18.23	2600
1782337200	18.31	-0.01	-0.05	18.32	18.32	18.31	3900
1782250800	18.32	0	0.00	18.33	18.33	18.29	5300
1782164400	18.32	-0.04	-0.22	18.37	18.45	18.32	4300
1781905200	18.36	0.01	0.05	18.36	18.36	18.36	1200
1781818800	18.35	0.08	0.44	18.38	18.38	18.35	2000
1781732400	18.27	-0.01	-0.05	18.3	18.4	18.25	16100
1781646000	18.28	-0.02	-0.11	18.25	18.37	18.25	66406
1781559600	18.3	0.09	0.49	18.27	18.3	18.27	13500
1781300400	18.21	-0.05	-0.27	18.3	18.3	18.2	13600
1781214000	18.26	0.05	0.27	18.26	18.27	18.26	9200
1781127600	18.21	0	0.00	18.3	18.31	18.2	13766
1781041200	18.21	-0.01	-0.05	18.23	18.24	18.2	36000
1780954800	18.22	-0.03	-0.16	18.47	18.47	18.2	63925
1780695600	18.25	0.04	0.22	18.22	18.47	18.16	26201
1780609200	18.21	-0.08	-0.44	18.3	18.32	18.21	8285
1780522800	18.29	0.04	0.22	18.43	18.43	18.21	29704
1780436400	18.25	-0.01	-0.05	18.26	18.31	18.21	10500
1780350000	18.26	0.03	0.16	18.3	18.45	18.25	19171
1780090800	18.23	-0.04	-0.22	18.26	18.26	18.23	3206
1780004400	18.27	0.07	0.38	18.3	18.3	18.15	10847
1779918000	18.2	-0.04	-0.22	18.26	18.3	18.2	37110
1779831600	18.24	0.15	0.83	18.27	18.27	18.2	4100
1779745200	18.09	-0.01	-0.06	18.06	18.2	18.06	5050
1779486000	18.1	-0.17	-0.93	18.28	18.28	18.1	2200
1779399600	18.27	0	0.00	18.3	18.3	18.21	5651
1779313200	18.27	0.07	0.38	18.3	18.36	18.27	1401
1779226800	18.2	0	0.00	18.2	18.2	18.2	10
1778881200	18.2	-0.06	-0.33	18.33	18.33	18.2	8722
1778794800	18.26	-0.07	-0.38	18.25	18.41	18.25	20100
1778708400	18.33	0.23	1.27	18.1	18.33	18.05	19417
1778622000	18.1	0.15	0.84	17.99	18.27	17.99	140355
1778535600	17.95	0	0.00	17.96	18	17.95	6100
1778276400	17.95	0	0.00	17.95	17.95	17.95	1100
1778190000	17.95	0	0.00	18	18	17.9	6305
1778103600	17.95	-0.05	-0.28	18	18.09	17.95	8100
1778017200	18	0.28	1.58	17.9	18	17.9	26050
1777930800	17.72	-0.28	-1.56	17.99	18	17.72	26800
1777671600	18	0	0.00	18.03	18.13	18	14018
1777585200	18	0.2	1.12	17.71	18.16	17.7	51971
1777498800	17.8	0.04	0.23	17.7	17.8	17.7	200
1777412400	17.76	-0.03	-0.17	17.82	17.82	17.56	6960
1777326000	17.79	-0.04	-0.22	17.95	17.95	17.7	6050
1777066800	17.83	0.38	2.18	17.45	17.86	17.45	17729
1776980400	17.45	0.07	0.40	17.27	17.49	17.26	23900
1776894000	17.38	0.19	1.11	17.25	17.38	17.25	2125
1776807600	17.19	0.03	0.17	17.2	17.2	17.15	63511
1776721200	17.16	0.02	0.12	17.14	17.17	17.14	49748
1776462000	17.14	0.04	0.23	17.15	17.15	17.11	3000
1776375600	17.1	0.1	0.59	17.16	17.16	17.02	8680
1776289200	17	-0.3	-1.73	16.96	17.11	16.95	47510
1776202800	17.3	0.29	1.70	17.1	17.33	17.07	21100
1776116400	17.01	0.02	0.12	17	17.11	16.97	33028
1775857200	16.99	0.01	0.06	17	17	16.98	83400
1775770800	16.98	-0.01	-0.06	17	17	16.98	30500
1775684400	16.99	-0.01	-0.06	17	17.11	16.98	126000
1775598000	17	0	0.00	16.95	17	16.95	29800
1775511600	17	0.01	0.06	17	17	16.96	24500
1775166000	16.99	-0.01	-0.06	16.99	17	16.99	19100