BRP Inc【DOO】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	4.89	6.1324303988	79.74	87.9	75.47	366697	83.30805882	CS
4	8.55	11.238170347	76.08	87.9	72.3	281671	79.74861027	CS
12	-2.72	-3.11390955924	87.35	109.43	67.14	386748	82.85881589	CS
26	-21.33	-20.1302378256	105.96	112.26	67.14	284083	90.09571109	CS
52	20.73	32.441314554	63.9	112.26	62.73	231049	87.53187711	CS
156	-14.26	-14.4200626959	98.89	122.41	43.88	218429	84.7737053	CS
260	-11.96	-12.3822341857	96.59	129.98	43.88	212066	90.63085025	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
1780695600	84.63	-2.91	-3.32	86.27	86.75	84.17	221767
1780609200	87.54	1.86	2.17	85.67	87.9	85.67	277739
1780522800	85.68	0.95	1.12	84.12	86.43	83.75	291679
1780436400	84.73	3.82	4.72	80.9	87.64	80.88	468142
1780350000	80.91	1.21	1.52	78.82	81.08	78.15	280050
1780090800	79.7	-1.23	-1.52	79.74	80.23	75.47	515877
1780004400	80.93	0.64	0.80	84.01	84.01	77.1	640694
1779918000	80.29	1.63	2.07	78.75	81.37	78.75	376763
1779831600	78.66	0.59	0.76	78.05	79.01	77.88	140428
1779745200	78.07	1.49	1.95	77.15	78.19	77.15	41660
1779486000	76.58	1.2	1.59	75.38	76.66	75.38	115864
1779399600	75.38	-0.02	-0.03	74.39	76.16	72.3	217084
1779313200	75.4	0.96	1.29	75.5	76.7	74.15	169575
1779226800	74.44	-1.95	-2.55	76.02	76.02	74.15	189862
1778881200	76.39	-0.72	-0.93	76.44	77.5	75.95	185012
1778794800	77.11	1.94	2.58	75.81	78.4	75.81	207356
1778708400	75.17	-1.45	-1.89	76.41	77.24	74.5	211268
1778622000	76.62	-1.35	-1.73	77.91	77.91	76.3	228879
1778535600	77.97	-0.11	-0.14	78.46	78.85	76.45	245667
1778276400	78.08	1.97	2.59	76.08	78.08	75.87	548142
1778190000	76.11	-0.4	-0.52	76.76	78.55	75.55	353049
1778103600	76.51	3.07	4.18	74.45	76.95	74.45	576762
1778017200	73.44	0.47	0.64	73.2	74.08	72.2	364285
1777930800	72.97	-2.67	-3.53	75.66	75.66	72.59	549139
1777671600	75.64	-0.37	-0.49	76.07	76.84	75.01	172156
1777585200	76.01	2.59	3.53	73.6	76.16	72.81	472737
1777498800	73.42	0.41	0.56	73.23	73.65	72.25	341298
1777412400	73.01	-1.88	-2.51	75.28	75.31	72.9	505159
1777326000	74.89	-2.81	-3.62	77.63	78.49	74.86	311758
1777066800	77.7	1.1	1.44	75.74	78.86	74.2	378657
1776980400	76.6	-0.71	-0.92	77.3	77.75	75.73	320360
1776894000	77.31	-4.09	-5.02	82.34	82.5	77.1	369007
1776807600	81.4	0.07	0.09	81.39	82.35	80.5	326959
1776721200	81.33	2.16	2.73	79.75	83.03	79.39	669501
1776462000	79.17	3.93	5.22	76.51	81.66	76.3	770247
1776375600	75.24	5.41	7.75	71	75.7	70.05	1469458
1776289200	69.83	-38.21	-35.37	75	75	67.14	1941153
1776202800	108.04	2	1.89	106	109.43	106	231668
1776116400	106.04	0.59	0.56	103.98	106.26	103.98	253034
1775857200	105.45	-0.22	-0.21	105.75	107	104.74	221146
1775770800	105.67	2.42	2.34	103.45	106.42	102.38	539613
1775684400	103.25	2.48	2.46	104.58	106.5	102.61	437814
1775598000	100.77	-1.1	-1.08	101.51	103	99.7	407438
1775511600	101.87	0.52	0.51	100.55	101.93	99.37	476649
1775166000	101.35	0.21	0.21	99.33	101.51	98.23	269169
1775079600	101.14	1.14	1.14	100.59	102.35	100	217632
1774993200	100	4.45	4.66	96.38	100.03	95.22	424508
1774906800	95.55	3.72	4.05	93.67	96.55	92.86	368601
1774647600	91.83	-1.25	-1.34	92.27	95.03	91.37	400993
1774561200	93.08	3.55	3.97	91	95.99	88	503161
1774474800	89.53	0.3	0.34	89.94	91.67	89.33	254328
1774388400	89.23	0.05	0.06	87.83	91.87	87.83	263414
1774302000	89.18	4.56	5.39	86.35	89.96	86.27	316976
1774042800	84.62	-0.52	-0.61	84.79	85	82.27	777077
1773956400	85.14	-0.01	-0.01	83.74	85.57	83.15	206787
1773870000	85.15	-1.82	-2.09	86.16	87.13	84.76	194256
1773783600	86.97	-0.83	-0.95	88.62	88.72	86.38	146559
1773697200	87.8	0.29	0.33	88.34	88.93	87.22	169954
1773438000	87.51	0.25	0.29	87.35	88.89	87.35	107152
1773351600	87.26	-2.41	-2.69	89.26	91.57	86.82	177919
1773265200	89.67	0.17	0.19	89.37	89.87	88.83	109325
1773178800	89.5	0.42	0.47	88.84	91.09	87.86	173459
1773092400	89.08	-0.12	-0.13	87.36	89.19	84.28	272040