Bridgemarq Real Estate Services Inc【BRE】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	0.25	1.91277735272	13.07	13.35	13.06	5230	13.14858864	CS
4	-0.12	-0.892857142857	13.44	13.5	12.92	12566	13.15685869	CS
12	-0.36	-2.63157894737	13.68	14.32	12.92	12220	13.50171033	CS
26	0.3	2.30414746544	13.02	14.55	12.85	12125	13.68268191	CS
52	-1.54	-10.3633916555	14.86	15.46	12.35	11820	13.78947805	CS
156	-1.29	-8.8295687885	14.61	15.93	11.06	9674	13.72909299	CS
260	-4.44	-25	17.76	17.9	11.06	9994	14.18285684	CS

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
1782423600	13.32	0.17	1.29	13.27	13.32	13.15	5503
1782337200	13.15	-0.07	-0.53	13.2	13.21	13.15	1527
1782250800	13.22	0.16	1.23	13.17	13.22	13.17	575
1782164400	13.06	-0.16	-1.21	13.28	13.32	13.06	8057
1781905200	13.22	0.06	0.46	13.24	13.35	13.15	8134
1781818800	13.16	-0.02	-0.15	13.07	13.35	13.07	7859
1781732400	13.18	-0.05	-0.38	13.23	13.28	13.13	6387
1781646000	13.23	0.03	0.23	13.37	13.37	13.15	12701
1781559600	13.2	-0.15	-1.12	13.35	13.37	13.15	19604
1781300400	13.35	0.17	1.29	13.2	13.35	13.15	10533
1781214000	13.18	0.05	0.38	13.13	13.18	13.1	3557
1781127600	13.13	0.02	0.15	13.14	13.22	13.11	9518
1781041200	13.11	0.02	0.15	13.16	13.18	13.09	2126
1780954800	13.09	0	0.00	13.07	13.24	13.07	6350
1780695600	13.09	0.05	0.38	12.96	13.15	12.95	18574
1780609200	13.04	0.07	0.54	13.03	13.08	12.93	9340
1780522800	12.97	-0.03	-0.23	12.98	13.1	12.92	25233
1780436400	13	-0.27	-2.03	13.17	13.17	12.92	45906
1780350000	13.27	-0.23	-1.70	13.29	13.48	13.17	25433
1780090800	13.5	0.1	0.75	13.34	13.5	13.34	10590
1780004400	13.4	0	0.00	13.44	13.5	13.16	19308
1779918000	13.4	0	0.00	13.44	13.44	13.3	7366
1779831600	13.4	-0.04	-0.30	13.42	13.45	13.31	5792
1779745200	13.44	0.01	0.07	13.51	13.59	13.44	7681
1779486000	13.43	0.16	1.21	13.25	13.5	13.19	14904
1779399600	13.27	-0.06	-0.45	13.25	13.27	13.08	12541
1779313200	13.33	0.03	0.23	13.3	13.35	13.25	8247
1779226800	13.3	-0.15	-1.12	13.45	13.45	13.16	23518
1778881200	13.45	0.15	1.13	13.36	13.54	13.29	13636
1778794800	13.3	-0.2	-1.48	13.5	13.5	13.18	45300
1778708400	13.5	-0.19	-1.39	13.27	13.7	13	38678
1778622000	13.69	0.09	0.66	13.75	13.75	13.55	19643
1778535600	13.6	-0.16	-1.16	13.99	13.99	13.6	19741
1778276400	13.76	-0.21	-1.50	14.03	14.25	13.76	16732
1778190000	13.97	0.04	0.29	13.94	14.04	13.94	5838
1778103600	13.93	0.07	0.51	14.03	14.03	13.75	8964
1778017200	13.86	-0.08	-0.57	13.9	14.09	13.65	19945
1777930800	13.94	-0.07	-0.50	13.94	13.98	13.92	5533
1777671600	14.01	-0.15	-1.06	14.19	14.3	13.98	12501
1777585200	14.16	0.03	0.21	14.03	14.3	14.02	6641
1777498800	14.13	0.13	0.93	14.01	14.25	14	10669
1777412400	14	-0.05	-0.36	14.01	14.07	14	4355
1777326000	14.05	-0.01	-0.07	14.1	14.11	14.02	9799
1777066800	14.06	-0.02	-0.14	14.09	14.28	14.04	6666
1776980400	14.08	-0.02	-0.14	14.12	14.32	14.07	15479
1776894000	14.1	0.02	0.14	14.12	14.13	14.01	5591
1776807600	14.08	0.02	0.14	14.05	14.15	13.8	12461
1776721200	14.06	0.21	1.52	13.9	14.07	13.9	6761
1776462000	13.85	-0.1	-0.72	13.94	14.13	13.7	11654
1776375600	13.95	-0.01	-0.07	13.95	14.14	13.89	7598
1776289200	13.96	-0.12	-0.85	14.08	14.21	13.95	20636
1776202800	14.08	0.41	3.00	13.71	14.09	13.71	13536
1776116400	13.67	0.02	0.15	13.65	13.86	13.65	6840
1775857200	13.65	0.05	0.37	13.65	13.9	13.65	3055
1775770800	13.6	-0.01	-0.07	13.61	13.76	13.6	6527
1775684400	13.61	0.06	0.44	13.89	13.89	13.61	4982
1775598000	13.55	-0.16	-1.17	13.62	13.7	13.55	3689
1775511600	13.71	0.04	0.29	13.66	13.81	13.5	9564
1775166000	13.67	-0.13	-0.94	13.68	13.8	13.67	4399
1775079600	13.8	0.17	1.25	13.98	13.98	13.51	10700
1774993200	13.63	0.12	0.89	13.59	13.71	13.51	4501
1774906800	13.51	-0.07	-0.52	13.63	13.92	13.51	10404
1774647600	13.58	-0.12	-0.88	13.7	13.71	13.58	18760
1774561200	13.7	-0.25	-1.79	13.79	13.9	13.7	7742