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	0.3	2.88461538462	10.4	10.99	10.39	225772	10.76414361	DR
4	0.33	3.18225650916	10.37	10.99	10.2925	434070	10.63765008	DR
12	0.69	6.89310689311	10.01	11.2199	9.84	356543	10.55588558	DR
26	-12.39	-53.6595928974	23.09	23.89	9.84	307564	10.96571018	DR
52	-10.45	-49.4089834515	21.15	24.54	9.84	185688	13.04125512	DR
156	-10.18	-48.754789272	20.88	24.54	9.84	138914	16.46953431	DR
260	-12.02	-52.9049295775	22.72	24.9	9.84	114914	17.38112236	DR

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
1781818140	10.7	-0.19	-1.74	10.855	10.95	10.7	219111
1781731740	10.89	0.06	0.55	10.945	10.98	10.83	154191
1781645340	10.83	-0.1	-0.91	10.99	10.99	10.81	194451
1781558940	10.93	0.32	3.02	10.89	10.96	10.88	298780
1781299740	10.61	0.03	0.28	10.56	10.65	10.555	229592
1781213220	10.58	0.05	0.47	10.4	10.63	10.39	251848
1781126940	10.53	-0.1	-0.94	10.62	10.6348	10.51	172641
1781040540	10.63	-0.16	-1.44	10.74	10.9575	10.505	306395
1780954140	10.785	0.44	4.20	10.785	10.84	10.78	416988
1780694940	10.35	-0.35	-3.27	10.52	10.95	10.35	209774
1780608540	10.7	-0.08	-0.74	10.72	10.87	10.6	449787
1780522140	10.78	0.1	0.94	10.785	10.94	10.73	915319
1780435740	10.68	-0.03	-0.28	10.64	10.72	10.62	873615
1780349340	10.71	0.01	0.09	10.62	10.72	10.6064	954748
1780090080	10.7	0.04	0.38	10.71	10.76	10.68	292529
1780003320	10.66	0.18	1.72	10.55	10.68	10.55	366212
1779917340	10.48	-0.06	-0.57	10.908	10.908	10.45	378514
1779830940	10.54	0.19	1.84	10.47	10.54	10.47	602480
1779484920	10.35	-0.1	-0.96	10.45	10.45	10.33	739725
1779398880	10.45	-0.07	-0.67	10.37	10.51	10.2925	439738
1779312300	10.52	-0.04	-0.38	10.42	10.59	10.414	561452
1779225660	10.56	0.04	0.38	10.5	10.61	10.5	555870
1779139740	10.52	-0.13	-1.22	10.55	10.56	10.46	672585
1778880000	10.65	-0.18	-1.66	10.26	10.7	10.26	212140
1778793900	10.83	0.4	3.84	10.835	11.2	10.74	253569
1778707380	10.43	0.1	0.97	10.38	10.85	10.37	172511
1778621340	10.33	-0.16	-1.53	10.305	10.37	10.2875	220915
1778534940	10.49	-0.01	-0.10	10.51	10.62	10.47	240961
1778275200	10.5	0.11	1.06	10.44	10.5	10.44	198150
1778188800	10.39	-0.07	-0.67	10.48	10.51	10.39	296868
1778102520	10.46	0.21	2.07	10.98	10.98	10.16	121486
1778016000	10.2475	0.01	0.07	9.84	10.64	9.84	166582
1777930140	10.24	-0.02	-0.19	10.69	10.69	10.1575	466557
1777671000	10.26	-0.11	-1.06	10.7199	10.7199	10.233	127471
1777584540	10.37	0.12	1.17	10.41	10.41	10.3	351407
1777498140	10.25	-0.06	-0.58	10.2599	10.28	10.22	169769
1777411800	10.31	0.01	0.10	10.31	10.37	10.26	256727
1777325400	10.3	0.04	0.39	10.32	10.35	10.26	484241
1777065780	10.26	-0.02	-0.19	10.22	10.3	10.2	208907
1776979740	10.28	-0.25	-2.37	10.31	10.38	10.228	338345
1776893280	10.53	-0.09	-0.85	10.61	10.61	10.53	140645
1776806940	10.62	-0.15	-1.39	10.91	11.04	10.6	182622
1776720540	10.77	0	0.00	10.8	11.18	10.74	454239
1776460800	10.77	0.13	1.22	10.9695	10.99	10.75	216916
1776374940	10.64	-0.09	-0.84	10.68	11.1	10.61	269578
1776288360	10.73	-0.05	-0.46	11.16	11.16	10.32	130064
1776202140	10.78	0.04	0.37	10.29	10.81	10.29	151126
1776115740	10.74	-0.08	-0.69	10.59	10.75	10.535	925519
1775856000	10.815	-0.01	-0.05	11.2199	11.2199	10.78	127949
1775770140	10.82	-0.15	-1.37	10.39	10.89	10.39	214398
1775683500	10.97	0.46	4.33	11	11.1	10.9	625488
1775596800	10.515	0.16	1.50	10.08	10.54	10.08	752617
1775510940	10.36	-0.11	-1.05	9.97	10.7	9.97	314403
1775164920	10.47	-0.12	-1.13	10.5	10.51	10.324	268303
1775078400	10.59	0.28	2.72	10.49	10.68	10.38	218683
1774992540	10.31	0.23	2.28	10.24	10.44	10.22	224434
1774906080	10.08	-0.04	-0.40	9.85	10.23	9.85	253234
1774646940	10.12	-0.11	-1.08	10.4	10.4	10.11	403738
1774560480	10.23	-0.21	-2.01	10.01	10.4	10.01	481723
1774473900	10.44	0.12	1.16	10.1	10.92	10.1	354928
1774387560	10.32	-0.09	-0.86	10.0525	10.41	10.0525	432692
1774300800	10.41	0.39	3.89	10.31	10.56	10.0911	686367