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	-13.69	-5.90875739134	231.69	235.035	217.0125	186	224.32665736	CS
4	18.6	9.32798395186	199.4	235.1505	191	369	212.43031702	CS
12	42.07	23.9129199113	175.93	235.1505	166.47	377	197.82246113	CS
26	60.91	38.7739512381	157.09	235.1505	141.03	476	189.79966632	CS
52	142.024	186.932715594	75.976	235.1505	73.33	491	156.14698423	CS
156	170.98	363.63249681	47.02	235.1505	29.16	649	83.63724757	CS
260	216.94	20466.0377358	1.06	235.1505	0.9225	10847	4.2663526	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
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
1775165340	169.0475	0	0.00	169.0475	169.0475	169.0475	0
1775078940	169.0475	0	0.00	169.0475	169.0475	169.0475	0
1774992540	169.0475	-3.14	-1.83	169.0475	169.0475	169.0475	1161
1774906080	172.19	1.37	0.80	172.19	172.19	172.19	111
1774646940	170.82	-6.07	-3.43	172.687	172.687	170.82	368
1774560000	176.88656	0	0.00	176.88656	176.88656	176.88656	0
1774473600	176.88656	0	0.00	176.88656	176.88656	176.88656	0
1774387200	176.88656	0	0.00	176.88656	176.88656	176.88656	0
1774300800	176.88656	0.96	0.54	166.47	176.88656	166.47	2065
1774042140	175.93	0	0.00	175.93	175.93	175.93	0
1773955740	175.93	-1.73	-0.97	175.93	175.93	175.93	288
1773869340	177.66	0	0.00	177.66	177.66	177.66	0
1773782940	177.66	0	0.00	177.66	177.66	177.66	0
1773696540	177.66	0	0.00	177.66	177.66	177.66	0
1773437340	177.66	-20.34	-10.27	177.66	177.66	177.66	234
1773302400	198	0	0.00	198	198	198	0
1773216000	198	0	0.00	198	198	198	0
1773129600	198	0	0.00	198	198	198	0