Bombardier Inc (PK)【BDRAF】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	-0.31	-0.134601189701	230.31	236.51	211.14	201	231.41183458	CS
4	8	3.6036036036	222	236.51	210.33	240	224.21181275	CS
12	43.9	23.5894680279	186.1	236.51	173.359	309	209.49670167	CS
26	54.02	30.6966700761	175.98	236.51	141.03	449	195.03020707	CS
52	116	101.754385965	114	236.51	109.801	450	167.25466168	CS
156	184.28	403.062117235	45.72	236.51	29.16	631	86.28223109	CS
260	228.643899	16860.3886436	1.356101	236.51	0.9225	9183	4.93178228	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
1783027740	230	1.72	0.75	230.825	231.753	230	199
1782941280	228.285	-0.72	-0.31	211.14	228.285	211.14	15
1782854880	229	-4.73	-2.02	227.63	230.4645	227.63	220
1782768300	233.732	7.51	3.32	230.31	236.51	230.31	370
1782509280	226.2264	1.52	0.68	224	226.2264	224	222
1782422460	224.705	1.58	0.71	225	226.5	223.85	186
1782336000	223.13	-0.08	-0.03	223.0585	224.3457	223.0585	267
1782250140	223.205	6.5	3.00	221.07	224.629	221.07	107
1782163500	216.708	2.63	1.23	210.33	220.4025	210.33	59
1781818140	214.0817	-9.17	-4.11	219.6332	219.6332	214.0817	257
1781731740	223.25	4.25	1.94	220.37	223.25	220.0555	452
1781645340	219	-3.53	-1.59	219.7316	219.7316	219	37
1781558940	222.5325	1.08	0.49	221.22	224.6709	221.22	444
1781299740	221.451	-4.72	-2.09	220.38	222	220.38	174
1781213220	226.175	8.18	3.75	222	226.175	222	652
1781126940	218	0	0.00	218	218	218	0
1781040540	218	-1.94	-0.88	221.99	222	217.0125	253
1780954140	219.935	-1.07	-0.48	222	222	219.935	173
1780694940	221	-11.3	-4.87	227.15	227.15	221	176
1780608540	232.304	-1.3	-0.56	232.456	235.035	232.064	82
1780522140	233.605	-1.3	-0.55	231.69	233.605	229.7	247
1780435740	234.9	0.18	0.08	226.02	235.1505	226.02	341
1780349340	234.72	12.02	5.40	223.39	234.72	223.39	653
1780090080	222.697	5.7	2.63	216	222.697	216	552
1780003320	217	4.54	2.14	213.73	217.72	213.73	596
1779917340	212.46	-4.88	-2.25	217.31	217.31	211.5155	222
1779830940	217.341	3.42	1.60	194.19	217.341	194.19	174
1779484920	213.92	3.72	1.77	212.44	214.99	212.44	122
1779398880	210.2	3.64	1.76	206.56	210.2	206.13	703
1779312300	206.56	10.56	5.39	198.9	206.56	198.9	342
1779225660	196	0.62	0.32	191	196	191	2144
1779139740	195.38	2.6	1.35	195.56	195.56	195.38	29
1778880000	192.776	-3.33	-1.70	195.48	195.48	192.555	16
1778793900	196.1085	-1.14	-0.58	197.25	197.25	196.1085	136
1778707380	197.2525	-2.25	-1.13	199.4	199.4	197.2525	59
1778621340	199.5	-5.29	-2.58	200.2743	202.6745	193.74	73
1778534940	204.79	-8.21	-3.85	207.42	207.851	204.79	47
1778275200	213	-3	-1.39	209.71	215.65	209.71	283
1778188800	216	-1	-0.46	218.013	219.246	216	449
1778102520	217	8.93	4.29	216.4157	217	213.816	65
1778016000	208.07	2.38	1.16	206.1	208.07	206.1	287
1777930140	205.692	-4.69	-2.23	199.81	220.1	199.81	354
1777671000	210.3775	-0.92	-0.44	224.19	224.19	210.24	283
1777584540	211.3	36.56	20.92	184.2	211.3	184.2	1253
1777498140	174.7399	0.14	0.08	174.7399	174.7399	174.7399	28
1777411800	174.596	-2.34	-1.32	176.79	177.873	173.359	256
1777325400	176.94	-0.2	-0.11	175.79	177.87883	175.79	506
1777065780	177.135	-6.86	-3.73	178.8	181.04	176.7137	335
1776979740	183.99	0.39	0.21	180.84	186.0665	180.84	369
1776893280	183.5977	-3.93	-2.10	187.56	187.701	182.97	516
1776806940	187.53	-6.37	-3.28	193.1955	193.1955	187.53	72
1776720540	193.8975	-1.51	-0.77	192.85	194.302	192.85	314
1776460800	195.41	4.48	2.34	197.44	198.1055	195.41	297
1776374940	190.933	-5.7	-2.90	190.6265	190.933	188.946	106
1776288360	196.628	-4.37	-2.18	201	201	196.628	158
1776202140	201	14.85	7.98	197.4	203.53	197.4	430
1776115740	186.15	-0.05	-0.03	186.1	186.15	186.1	114
1775856000	186.1981	4.91	2.71	186.087	190.555	186.0055	177
1775770140	181.29	0	0.00	181.29	181.29	181.29	0
1775683740	181.29	0	0.00	181.29	181.29	181.29	0
1775597340	181.29	0	0.00	181.29	181.29	181.29	0
1775510940	181.29	12.24	7.24	181.29	181.29	181.29	301