Bridgestone Corp (PK)【BRDCY】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	0.7999	4.98376957153	16.0501	17.38	16.05	243134	16.87579754	DR
4	-1.55	-8.42391304348	18.4	18.4	16.05	244657	17.38611314	DR
12	-2.11	-11.1286919831	18.96	19.7	16.05	333206	17.75600379	DR
26	-3.01	-15.1560926485	19.86	20.79	16.05	211035	18.19215007	DR
52	-4	-19.1846522782	20.85	23.05	16.05	157793	19.31743943	DR
156	-5.83	-25.7054673721	22.68	23.19	16.05	99346	19.2658332	DR
260	-2.16	-11.3624408206	19.01	24.9	13.01	86533	19.04123957	DR

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
1735252020	16.85	-0.16	-0.94	17	17	16.5	192882
1735078200	17.01	0.04	0.24	16.66	17.175	16.66	160402
1734992400	16.97	0.16	0.95	16.6	17.376	16.6	299398
1734733200	16.81	0.07	0.42	17.38	17.38	16.079999	284256
1734646800	16.739999	-0.05	-0.30	16.0501	17.35	16.05	228480
1734560940	16.79	-0.33	-1.93	16.42	17.13	16.399999	172076
1734474360	17.12	-0.15	-0.87	17.079	17.2	17	336237
1734388140	17.27	-0.04	-0.20	16.9	17.5	16.9	375014
1734128940	17.305	-0.25	-1.40	16.61	17.33	16.61	211202
1734042480	17.55	0.03	0.17	17.56	17.62	17.5	174131
1733955900	17.52	0.06	0.34	17.1701	17.555	17.1701	171517
1733869200	17.46	-0.09	-0.51	17.845	17.845	17.46	158498
1733782800	17.55	0	0.00	17.8	17.8	16.98	223048
1733523600	17.55	-0.05	-0.28	18.16	18.16	16.8	137967
1733437500	17.6	-0.03	-0.17	17.29	17.71	17.29	157793
1733350980	17.63	-0.25	-1.40	17.5	17.73	17.5	308014
1733264700	17.88	-0.03	-0.17	17.2	17.96	17.2	231369
1733178180	17.91	0.05	0.28	17.45	17.99	17.45	730503
1732918200	17.86	0.44	2.53	18.4	18.4	17.73	43913
1732746540	17.42	0.03	0.17	16.8	17.43	16.8	102443
1732660140	17.39	-0.06	-0.34	17.9525	17.9525	17.3	248926
1732573560	17.45	0	0.00	17.469	17.48	17.37	317362
1732314000	17.45	-0.04	-0.23	16.78	17.78	16.78	191172
1732227900	17.49	0.2	1.16	17.42	17.49	17.41	205431
1732141740	17.29	-0.23	-1.31	17.2	17.29	17.2	140740
1732054800	17.52	-0.01	-0.06	18.28	18.28	17.5	391020
1731968640	17.53	0.2	1.15	16.87	18.15	16.8	251089
1731709260	17.33	0.02	0.12	17.57	17.57	17.29	251891
1731622800	17.31	0.07	0.41	16.67	17.42	16.67	1273677
1731536760	17.24	-0.43	-2.43	17.61	17.61	17.16	2618089
1731450480	17.67	-0.03	-0.17	18.7	18.7	17.57	2207144
1731363600	17.7	0.2	1.14	17.03	18.41	17.03	270882
1731104400	17.5	-0.62	-3.42	17.35	17.55	17.35	157208
1731018540	18.12	0.02	0.11	17.8	18.5	17.8	155239
1730931600	18.1	0.05	0.28	17.98	18.1	17.88	98728
1730845680	18.05	0.23	1.29	17.75	18.19	17.75	396794
1730759160	17.82	0	0.00	17.51	18	17.51	571845
1730496420	17.82	0	0.00	17.94	17.94	17.6	99322
1730409780	17.82	0.09	0.51	18.35	18.35	17.729	126209
1730323500	17.73	-0.28	-1.55	17.85	17.85	17.73	186067
1730237280	18.01	-0.02	-0.11	18	18.07	17.94	226905
1730150880	18.03	0.02	0.11	17.3	18.08	17.3	326952
1729891500	18.01	-0.2	-1.10	17.7	18.58	17.7	224013
1729805160	18.21	-0.05	-0.27	18	18.575	18	132824
1729718940	18.26	-0.34	-1.83	19.05	19.05	18.12	160741
1729632300	18.6	-0.08	-0.43	18.874	19.1	18.57	92907
1729545600	18.68	0.07	0.38	18.5	18.775	18.5	173538
1729286400	18.61	-0.16	-0.85	18.55	19.23	18.55	128461
1729200000	18.77	-0.05	-0.27	19.2125	19.2125	18.73	393040
1729113960	18.82	0.26	1.40	18.575	18.94	18.54	1457160
1729027680	18.56	-0.59	-3.08	18.7	18.957	18.51	464219
1728941220	19.15	0.05	0.26	19.64	19.64	19.1	114249
1728681900	19.1	0.04	0.21	19.7	19.7	18.94	322497
1728595560	19.06	0.18	0.95	19.1425	19.23	18.96	89851
1728508800	18.88	-0.24	-1.26	18.88	18.89	18.75	67864
1728422580	19.12	0.03	0.16	19.05	19.13	19.03	113559
1728336000	19.09	-0.2	-1.04	18.6	19.2075	18.6	86362
1728077220	19.29	0.19	0.99	19.5	19.5	19.22	53019
1727990760	19.1	-0.21	-1.09	18.96	19.1	18.96	32678
1727904000	19.31	0.03	0.16	19.1733	19.38	19	51015
1727818140	19.28	0.02	0.10	19.48	19.48	19.24	47927
1727731380	19.26	0.09	0.47	19.255	19.31	19.19	54922
1727472000	19.17	-0.27	-1.39	19.1	19.94	19.1	35780