Brambles Ltd (PK)【BMBLF】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	0.358	3.0033557047	11.92	12.68	10.97	679	12.08088928	CS
4	-4.386	-26.3202112338	16.664	16.664	10.83	1061	13.14159679	CS
12	-3.802	-23.644278607	16.08	17.11	10.83	1635	15.36470334	CS
26	-3.282	-21.0925449871	15.56	18.268	10.83	2722	16.10544975	CS
52	-3.012	-19.6991497711	15.29	18.268	10.83	2294	16.0001457	CS
156	3.028	32.7351351351	9.25	18.268	8.5	3826	13.19282681	CS
260	3.928	47.0419161677	8.35	18.268	6.52	5030	10.75026768	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780694940	12.278	-0.4	-3.17	11.882	12.278	11.882	1326
1780608540	12.68	1.17	10.17	10.97	12.68	10.97	780
1780522140	11.51	-0.24	-2.03	11.872	11.872	11.51	864
1780435740	11.748	-0.55	-4.47	11.748	11.748	11.748	274
1780349340	12.298	0.16	1.28	12.298	12.298	12.298	172
1780090080	12.142	0.1	0.85	11.92	12.142	11.92	1306
1780003320	12.04	-0.59	-4.69	12.04	12.04	12.04	567
1779917340	12.632	0	0.00	12.632	12.632	12.632	0
1779830940	12.632	0.17	1.40	12.632	12.632	12.632	732
1779484920	12.458	0.13	1.02	11.972	12.458	11.972	7486
1779398880	12.332	1.5	13.87	12.332	12.332	12.332	237
1779312300	10.83	-2.5	-18.77	12.57	12.57	10.83	482
1779226140	13.332	0	0.00	13.332	13.332	13.332	0
1779139740	13.332	-2.74	-17.06	13.332	13.332	13.332	309
1778880000	16.074	-0.07	-0.41	16.074	16.074	16.074	712
1778793900	16.14	0.15	0.93	16.14	16.14	16.14	378
1778707380	15.992	0.1	0.61	15.74	15.992	15.74	1439
1778621340	15.8946	0	0.00	15.8946	15.8946	15.8946	0
1778534940	15.8946	-0.77	-4.62	16.547999	16.547999	15.8946	912
1778275200	16.664	-0.23	-1.36	16.664	16.664	16.664	321
1778188800	16.894	-0.22	-1.26	16.894	16.894	16.894	539
1778102520	17.11	0.45	2.70	17.11	17.11	17.11	380
1778016000	16.66	0.65	4.06	16.66	16.66	16.66	134
1777930140	16.01	-0.52	-3.13	16.136	16.136	16.01	268
1777671000	16.527999	0	0.00	16.527999	16.527999	16.527999	184
1777584540	16.527999	0.38	2.38	16.527999	16.527999	16.527999	215
1777498140	16.143999	-0.06	-0.36	16.143999	16.143999	15.24	1144
1777411800	16.202	0.72	4.62	16.202	16.202	16.202	372
1777325400	15.486	-0.63	-3.90	15.486	15.486	15.486	418
1777065780	16.114	0.51	3.29	15.406	16.114	15.406	1150
1776979740	15.6001	-0.84	-5.09	15.6001	15.6001	15.6001	185
1776893280	16.436	-0.04	-0.27	15.884	16.436	15.884	938
1776806940	16.48	-0.1	-0.62	16.546	16.546	16.48	548
1776720540	16.582	0.22	1.34	16.582	16.582	16.582	116
1776460800	16.361999	0.21	1.30	16.361999	16.361999	16.361999	280
1776374940	16.152	-0.22	-1.33	15.558	16.152	15.558	759
1776288360	16.37	-0.38	-2.25	15.89	16.37	15.89	2266
1776202140	16.745999	0.1	0.61	16.745999	16.745999	16.745999	161
1776115740	16.643999	-0.38	-2.26	16.643999	16.643999	16.643999	441
1775856540	17.028	0	0.00	17.028	17.028	17.028	0
1775770140	17.028	0.31	1.88	16.515	17.028	16.515	1695
1775683500	16.713999	1	6.40	16.713999	16.713999	16.713999	198
1775596800	15.709	0.07	0.44	16.226	16.226	15.709	881
1775510520	15.64	0	0.00	15.64	15.64	15.64	0
1775164920	15.64	-0.48	-2.95	15.928	15.928	15.64	1099
1775078400	16.116	0.18	1.10	15.9405	16.116	15.9405	1103
1774992540	15.94	0.34	2.15	15.56	15.94	15.56	6785
1774906080	15.604	0	0.00	15.604	15.604	15.604	0
1774646880	15.604	0	0.00	15.604	15.604	15.604	0
1774560480	15.604	-0.23	-1.43	15.046	15.604	15.046	1179
1774473900	15.83	0.16	1.00	15.83	15.83	15.83	36972
1774387560	15.674	-0.39	-2.43	15.674	15.674	15.674	516
1774300800	16.064	0.11	0.71	16.064	16.064	16.064	625
1774041960	15.95	-0.11	-0.68	15.304	15.976	15.304	584
1773955740	16.059999	-0.11	-0.69	16.059999	16.059999	16.059999	299
1773869340	16.172	0.09	0.57	16.172	16.172	16.172	198
1773782700	16.079999	-0.36	-2.19	16.079999	16.079999	16.079999	499
1773696000	16.44	0	0.00	16.44	16.44	16.44	0
1773436800	16.44	0	0.00	16.44	16.44	16.44	0
1773350400	16.44	-0.14	-0.86	16.44	16.44	16.44	112
1773264540	16.582	-0.53	-3.07	16.582	16.582	16.582	545
1773178080	17.108	-0.35	-1.99	17.108	17.108	17.108	248
1773091740	17.456	0.51	2.99	16.95	17.456	16.95	464