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	-1.04	-4.53356582389	22.94	22.99	19.71	633	20.83281744	CS
4	2.24	11.3936927772	19.66	23.39	19.01	10971	22.09351489	CS
12	-1.34	-5.76592082616	23.24	23.55	18.1	5639	21.76899099	CS
26	-24.62	-52.9234737747	46.52	46.65	18.1	3916	23.45990265	CS
52	-20.11	-47.8695548679	42.01	47.78	18.1	3542	27.64145844	CS
156	-20.77	-48.6758846965	42.67	47.78	18.1	6716	35.90697448	CS
260	-23.21	-51.452006207	45.11	48.5061	18.1	5662	36.06440478	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	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
1775510940	20.725	-0.9	-4.16	20.72	20.725	20.72	15120
1775164920	21.625	-0.03	-0.12	19.31	22.29	19.31	1569
1775078400	21.65	0.69	3.29	21.65	21.65	21.65	1015
1774992540	20.96	1.25	6.33	20.97	20.97	20.96	1962
1774906080	19.7125	-0.26	-1.31	19.06	19.7125	19.06	265
1774646940	19.975	0.58	3.00	18.91	21.04	18.91	12802
1774560480	19.3925	0.6	3.21	18.41	19.3925	18.41	780
1774473900	18.79	-2.9	-13.35	18.79	18.79	18.79	186
1774387560	21.685	2.24	11.52	22.66	22.66	21.685	1206
1774300800	19.445	-3.32	-14.57	18.48	19.445	18.48	3946
1774042140	22.76	0	0.00	22.76	22.76	22.76	0
1773955740	22.76	4.23	22.83	20.475	22.76	18.1	17544
1773869340	18.53	-1.11	-5.66	18.53	18.53	18.53	199
1773782700	19.6425	-0.09	-0.47	23.16	23.16	18.6	638
1773696120	19.735	-3.51	-15.08	18.67	19.735	18.67	543
1773437340	23.24	1.83	8.52	23.24	23.24	23.24	182
1773350400	21.415	-1.47	-6.42	21.415	21.415	21.415	1377
1773264540	22.885	3.45	17.72	22.885	23.96	22.885	221
1773178080	19.44	-0.08	-0.41	19.44	19.44	19.44	155
1773091740	19.52	-3.34	-14.62	19.18	19.52	19.18	355
1772836140	22.8625	-0.44	-1.88	19.43	23.88	19.43	435