Bombardier Inc (QX)【BDRBF】時系列データ

	リアルタイム株価	レベル2
Forex

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	2.56	3.89412838455	65.74	76.5	65.74	23627	71.79901359	CS
4	-4.7	-6.43835616438	73	78	63	24734	70.1953679	CS
12	-1.7	-2.42857142857	70	82.21	55	26874	71.36417528	CS
26	2.43	3.6890845605	65.87	82.21	54.53	29340	67.64260599	CS
52	31.39	85.0447033324	36.91	82.21	31.86	34269	54.1295015	CS
156	67	5153.84615385	1.3	82.21	0.807	163109	7.80962742	CS
260	66.815	4499.32659933	1.485	82.21	0.1956	815608	1.55193584	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
1732660140	68.3	-7.82	-10.27	71.5	71.5	66	113499
1732573560	76.12	1.92	2.59	75.72	76.5	73.18	39294
1732314000	74.2	1.95	2.70	72.39	74.2	71.6165	10918
1732227900	72.246	4.91	7.29	70	72.39	70	20095
1732141740	67.34	-0.24	-0.35	67.91	68.178	67	12573
1732054800	67.575	1.81	2.74	65.739999	67.61	65.739999	35256
1731968640	65.769999	1.38	2.14	65.06	66.349999	65.06	44893
1731709260	64.394999	0.05	0.09	63	65	63	17869
1731622800	64.3401	-2.81	-4.18	64	66.5	64	61959
1731536760	67.15	-2.94	-4.19	70.22	70.22	67.045	54969
1731450480	70.09	-1.23	-1.72	78	78	69.22	19729
1731363600	71.32	0.81	1.16	70.5	71.57	70	6256
1731104400	70.505	-0.82	-1.14	71	71.75	70.505	7203
1731018540	71.32	-4.76	-6.26	73	73.4343	71.32	32783
1730931600	76.08	2.49	3.38	75	76.31	73.65	53238
1730845680	73.59	0.74	1.02	72.8277	73.59	72.8277	13405
1730759160	72.85	-1.36	-1.83	70.3	74.15	70.3	12630
1730496420	74.21	0.61	0.83	73.59	74.63	73.27	18533
1730409780	73.6	-1.78	-2.36	74.079	74.724	73.6	18770
1730323500	75.38	0.66	0.89	75.1353	75.98	74.875	5624
1730237280	74.715	-0.08	-0.10	73	75	73	8676
1730150880	74.79	-0.78	-1.03	73	76.15	73	15726
1729891500	75.57	-1.03	-1.34	76.85	76.85	75.15	11667
1729805160	76.5962	-0.85	-1.10	78.12	78.12	76.08	7965
1729718940	77.45	0	0.00	78.07	78.07	76.8848	18456
1729632300	77.45	-1.05	-1.34	75.27	80	75.27	4962
1729545600	78.5	1.74	2.27	75.55	78.575	75.55	33756
1729286400	76.76	-3.06	-3.83	78.9523	78.9523	76.76	57329
1729200000	79.815	-0.18	-0.22	79.7	80.37	79.285	18750
1729113960	79.99	-1.84	-2.25	80.78	81.62	79.692	13836
1729027680	81.83	1.29	1.60	81.12	82.21	81.12	22179
1728941220	80.54	0.6	0.75	80.19	81.05	79.22	3125
1728681900	79.94	-0.49	-0.61	80.3001	81.24	79.45	11327
1728595560	80.43	1.48	1.87	78.66	80.43	78.5915	20528
1728508800	78.95	-0.05	-0.06	78.76	79.6146	78.52	14932
1728422580	79	1.66	2.15	77.8975	79.6	77.8975	9795
1728336000	77.34	0.4	0.51	76.95	77.389	76.95	22348
1728077220	76.945	2.41	3.24	75.39	76.945	75.24	39608
1727990760	74.53	-0.95	-1.26	68.8	75.41	68.8	10409
1727904000	75.48	-0.28	-0.37	75.24	76	74.61	19689
1727818140	75.76	-0.28	-0.37	68.33	76.5499	68.33	28402
1727731380	76.04	1.77	2.38	74.25	76.06	73.045	46515
1727472000	74.27	0.05	0.07	74.75	74.75	73.74	27683
1727386200	74.22	2.16	3.00	73.19	75.02	73.18	24618
1727299200	72.06	-0.3	-0.41	72.72	72.94	71.7298	25293
1727212800	72.36	0.03	0.04	72.45	72.95	71.26	16119
1727126940	72.33	0.83	1.16	71.6195	72.33	71.52	27256
1726867200	71.5	-0.89	-1.23	72.12	72.208	71	58707
1726781220	72.39	1.51	2.13	72.75	73.545	71.85	46718
1726694460	70.88	0.66	0.94	70.53	72.3405	70.49	77123
1726608240	70.22	3.06	4.56	66.11	70.24	66.11	85096
1726521720	67.16	1.34	2.04	66.5	67.548	66.33	30206
1726262940	65.819999	0.52	0.80	66.33	67	65.5	52743
1726176540	65.3	2.27	3.60	64.4599	65.3	64.4599	19442
1726090140	63.0285	1.03	1.66	55	63.26	55	26763
1726003500	62	0.37	0.60	61.5	62	60.355	52883
1725917160	61.63	-0.03	-0.05	62.5931	62.9	61.47	15483
1725658020	61.66	-3.6	-5.52	63.21	63.22	61.66	41792
1725571440	65.26	0.23	0.35	65.7	65.7	65.12	5512
1725485040	65.03	1.43	2.25	65.31	65.54	64.162499	31627
1725398880	63.6	-4.99	-7.28	70	70	63.27	21389
1725053340	68.59	-0.47	-0.68	68.57	68.59	67.86	7126
1724966400	69.06	-0.14	-0.20	64.269999	70.3138	64.269999	15008
1724880360	69.195	0.67	0.99	68.3	69.195	67.9	32426
1724794080	68.52	1.48	2.21	66.69	68.52	66.56	17449