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	-0.29	-2.17391304348	13.34	13.5	12.92	23300	13.10110144	CS
4	-0.98	-6.98503207413	14.03	14.25	12.92	19452	13.33793227	CS
12	-0.71	-5.15988372093	13.76	14.32	12.92	12360	13.60219659	CS
26	0.3	2.35294117647	12.75	14.55	12.35	12784	13.63617506	CS
52	-1.89	-12.6506024096	14.94	15.46	12.35	11726	13.84762575	CS
156	-1.34	-9.31202223767	14.39	15.93	11.06	9656	13.75439523	CS
260	-4.38	-25.1290877797	17.43	18	11.06	9977	14.21620934	CS

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
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
1774474800	13.95	-0.03	-0.21	13.99	14.14	13.9	17952
1774388400	13.98	0.11	0.79	13.71	13.98	13.71	1936
1774302000	13.87	0.14	1.02	13.9	13.91	13.75	2828
1774042800	13.73	-0.09	-0.65	13.9	13.9	13.7	12957
1773956400	13.82	-0.16	-1.14	13.96	13.96	13.7	7694
1773870000	13.98	-0.01	-0.07	13.95	13.99	13.82	3759
1773783600	13.99	0.18	1.30	13.98	13.99	13.81	6768
1773697200	13.81	-0.19	-1.36	13.89	14	13.65	11260
1773438000	14	0.2	1.45	13.76	14	13.75	6319
1773351600	13.8	0.09	0.66	13.7	13.8	13.66	5586
1773265200	13.71	-0.11	-0.80	13.82	13.89	13.7	6875
1773178800	13.82	0.06	0.44	13.98	13.99	13.72	2572
1773092400	13.76	-0.24	-1.71	13.9	13.9	13.7	11760
1772836800	14	0.01	0.07	14	14.14	13.9	12222
1772750400	13.99	-0.17	-1.20	14.02	14.02	13.96	5035