Bridgestone Corp (PK)【BRDCF】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	0.26	1.15864527629	22.44	22.7	19.86	586	21.47488617	CS
4	2.99	15.169964485	19.71	24.27	19.71	3350	21.66501685	CS
12	2.19	10.6777181863	20.51	24.27	19.01	5944	21.90162776	CS
26	-0.66	-2.82534246575	23.36	26.98	18.1	4214	22.37022398	CS
52	-20.82	-47.8400735294	43.52	47.78	18.1	3552	26.92430468	CS
156	-19.97	-46.8010311694	42.67	47.78	18.1	6616	35.65500958	CS
260	-22.7723	-50.0794989477	45.4723	48.5061	18.1	5629	35.81057016	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	22.7	0.51	2.31	22.7	22.7	22.7	1474
1782941100	22.1875	0	0.00	22.1875	22.1875	22.1875	0
1782854700	22.1875	0	0.00	22.1875	22.1875	22.1875	0
1782768300	22.1875	1.51	7.32	22.64	22.64	22.1875	1012
1782509280	20.675	0.25	1.22	20.11	20.675	20.11	244
1782422460	20.425	0.72	3.63	22.44	22.44	19.86	501
1782336000	19.71	-1.69	-7.90	22.09	22.09	19.71	317
1782249900	21.4	0	0.00	21.4	21.4	21.4	0
1782163500	21.4	-1.05	-4.68	22.055	22.54	21.4	2118
1781818140	22.45	0	0.00	22.45	22.45	22.45	0
1781731740	22.45	0	0.00	22.45	22.45	22.45	0
1781645340	22.45	0.37	1.66	23.04	23.04	22.45	538
1781558940	22.0825	0.46	2.12	24.27	24.27	21.46	3245
1781299740	21.625	0.07	0.35	23.54	23.54	21.625	29885
1781213340	21.55	0	0.00	21.55	21.55	21.55	0
1781126940	21.55	0	0.00	21.55	21.55	21.55	0
1781040540	21.55	-0.49	-2.21	21.55	21.55	21.55	300
1780954140	22.0375	0.14	0.63	23.19	23.19	21.76	1248
1780694940	21.9	-0.74	-3.27	22.04	22.04	21.9	359
1780608540	22.64	2.89	14.63	19.71	22.64	19.71	430
1780522140	19.75	0	0.00	19.75	19.75	19.75	0
1780435740	19.75	0	0.00	19.75	19.75	19.75	0
1780349340	19.75	-2.61	-11.68	22.99	22.99	19.75	1157
1780090080	22.3625	1.06	4.96	22.94	22.94	22.3625	311
1780003740	21.305	0	0.00	21.305	21.305	21.305	0
1779917340	21.305	0	0.00	21.305	21.305	21.305	0
1779830940	21.305	-0.99	-4.42	22.75	22.75	21.305	3071
1779484920	22.29	1.9	9.33	21	22.29	21	105768
1779398700	20.3875	0	0.00	20.3875	20.3875	20.3875	0
1779312300	20.3875	-2.35	-10.35	19.71	20.3875	19.71	634
1779225660	22.74	0.25	1.11	22.74	22.74	22.74	156
1779139740	22.49	0.41	1.88	19.46	22.49	19.46	4496
1778880000	22.075	2.33	11.77	21.355	22.64	21.355	1845
1778793900	19.75	-2.24	-10.18	23.39	23.39	19.75	1232
1778707380	21.9875	0.35	1.61	20.31	22.44	20.31	879
1778621340	21.64	0.34	1.60	19.01	21.64	19.01	20582
1778534940	21.3	-0.58	-2.65	20.7	21.89	20.7	2826
1778275200	21.88	-0.56	-2.50	19.66	21.88	19.66	10201
1778188800	22.44	2.54	12.76	22.44	22.6	21.15	8732
1778102520	19.9	0.14	0.70	20.06	20.06	19.9	413
1778016000	19.7625	-2.08	-9.51	19.21	19.7625	19.21	248
1777930140	21.84	1.19	5.76	21.84	21.84	21.2875	833
1777671000	20.65	0.63	3.12	20.65	20.65	20.65	2321
1777584540	20.025	-1.5	-6.97	20.85	22.34	19.95	2983
1777498140	21.525	-0.12	-0.53	19.51	22.09	19.51	2132
1777411800	21.64	0.16	0.77	19.11	21.64	19.11	656
1777325400	21.475	1.52	7.59	22.04	22.04	20.755	13436
1777065780	19.96	-2.08	-9.44	19.96	19.96	19.96	319
1776979740	22.04	1.55	7.58	22.04	22.04	21.475	1073
1776893280	20.4875	-1.04	-4.84	19.91	20.4875	19.91	1299
1776806940	21.53	0	0.00	21.53	21.53	21.53	0
1776720540	21.53	-0.45	-2.03	22.84	22.84	21.52	22157
1776460800	21.975	-0.53	-2.33	19.66	22.64	19.66	3920
1776374940	22.5	1.05	4.90	19.51	23.55	19.51	2765
1776288360	21.45	-1.74	-7.50	19.71	21.45	19.71	2505
1776202140	23.19	1.18	5.35	19.71	23.19	19.71	496
1776115740	22.0125	-0.93	-4.04	22.69	22.69	21.17	7229
1775856000	22.94	0.25	1.10	22.94	22.94	22.94	295
1775770140	22.69	1.48	6.98	20.51	22.69	20.51	328
1775683500	21.21	0.94	4.61	21.21	21.9125	21.21	1264
1775596800	20.275	-0.45	-2.17	19.86	20.275	19.86	646