Bradespar Sa【BRAP3】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	-0.81	-4.14534288639	19.54	19.66	18.51	42350	19.01894333	CS
4	-1.29	-6.44355644356	20.02	20.44	18.51	40274	19.52588866	CS
12	-0.75	-3.8501026694	19.48	21.4	18.45	50255	19.95975944	CS
26	0.74	4.1133963313	17.99	22.11	17.6	70518	19.96174931	CS
52	4.06	27.675528289	14.67	22.11	14.12	56557	18.28277497	CS
156	-2.62	-12.2716627635	21.35	25.15	14.12	74121	18.65367306	CS
260	-41.7	-69.0054608638	60.43	70	14.12	100079	26.4117472	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
1781126940	18.73	-0.04	-0.21	18.77	18.93	18.67	27400
1781040600	18.77	-0.1	-0.53	18.99	18.99	18.51	37100
1780954140	18.87	-0.07	-0.37	19.1	19.1	18.7	31000
1780695000	18.94	-0.5	-2.57	19.44	19.44	18.88	57600
1780522200	19.44	-0.56	-2.80	19.54	19.66	19.36	43700
1780435800	20	0.3	1.52	19.6	20.11	19.52	51800
1780349400	19.7	0.02	0.10	19.68	19.7	19.32	34000
1780090200	19.68	-0.22	-1.11	19.97	19.97	19.68	33200
1780003800	19.9	0.21	1.07	19.86	19.97	19.65	31900
1779917400	19.69	0	0.00	19.9	19.9	19.62	42800
1779830940	19.69	-0.12	-0.61	19.81	19.94	19.69	16500
1779744600	19.81	-0.05	-0.25	19.95	19.99	19.77	32600
1779485400	19.86	0.07	0.35	19.78	19.99	19.58	26900
1779398940	19.79	0.14	0.71	19.55	19.84	19.44	18500
1779312600	19.65	0.35	1.81	19.49	19.77	19.4	21700
1779226140	19.3	-0.04	-0.21	19.19	19.34	19.09	52300
1779139800	19.34	-0.18	-0.92	19.62	19.67	19.21	47300
1778880600	19.52	-0.05	-0.26	19.57	19.63	18.91	71700
1778794140	19.57	-0.28	-1.41	20	20.1	19.44	47600
1778707800	19.85	-0.3	-1.49	20.02	20.44	19.83	67000
1778621400	20.15	-0.09	-0.44	20.27	20.31	19.82	47100
1778535000	20.24	0.38	1.91	19.94	20.37	19.82	32100
1778275800	19.86	0.31	1.59	19.84	20.12	19.83	52600
1778189400	19.55	-0.26	-1.31	19.99	19.99	19.49	41500
1778102940	19.81	0.44	2.27	19.52	20.05	19.52	43300
1778016600	19.37	-0.01	-0.05	19.47	19.56	19.3	44800
1777930200	19.38	-0.38	-1.92	19.7	19.7	19.36	68800
1777584600	19.76	0.3	1.54	19.66	19.97	19.64	69400
1777498140	19.46	-0.67	-3.33	20.05	20.05	19.35	115300
1777411800	20.13	-0.32	-1.56	20.21	20.22	20	35600
1777325340	20.45	-0.08	-0.39	20.36	20.53	20.24	41300
1777066200	20.53	0.13	0.64	20.5	20.63	20.35	55300
1776979800	20.4	-0.28	-1.35	20.85	20.85	20.38	65900
1776893400	20.68	-0.41	-1.94	20.99	21.02	20.65	56300
1776720600	21.09	-0.26	-1.22	21.35	21.35	21	34500
1776461400	21.35	0.35	1.67	21	21.4	21	113100
1776375000	21	-0.13	-0.62	21.16	21.37	20.92	52700
1776288600	21.13	-0.12	-0.56	21.29	21.29	21.03	31600
1776202140	21.25	0.36	1.72	20.85	21.25	20.85	65000
1776115800	20.89	-0.06	-0.29	20.85	20.94	20.7	79700
1775856600	20.95	0.53	2.60	20.56	21.27	20.56	108100
1775770200	20.42	-0.15	-0.73	20.72	20.73	20.15	51200
1775683740	20.57	0.34	1.68	20.49	20.99	20.49	87300
1775597340	20.23	0.15	0.75	20	20.49	20	20000
1775511000	20.08	-0.05	-0.25	20.13	20.25	19.98	33600
1775165400	20.13	0.18	0.90	19.95	20.15	19.54	35900
1775078940	19.95	0.12	0.61	19.83	20.19	19.83	28600
1774992540	19.83	0.33	1.69	19.57	20.02	19.56	146900
1774906140	19.5	-0.02	-0.10	19.51	19.82	19.46	40800
1774647000	19.52	0.12	0.62	19.4	19.56	19.11	69800
1774560540	19.4	-0.08	-0.41	19.48	19.48	19.21	33200
1774474140	19.48	0.18	0.93	19.49	19.72	19.48	35200
1774387740	19.3	0.03	0.16	19.2	19.44	19.11	22100
1774301340	19.27	0.46	2.45	18.92	19.44	18.91	31900
1774042200	18.81	-0.19	-1.00	19.1	19.11	18.69	33000
1773955740	19	-0.24	-1.25	19.02	19.12	18.45	96300
1773869400	19.24	-0.25	-1.28	19.48	19.48	19.2	29300
1773782940	19.49	0.04	0.21	19.58	19.64	19.36	35200
1773696540	19.45	0.02	0.10	19.44	19.73	19.4	39400
1773437400	19.43	-0.07	-0.36	19.68	19.68	19.23	69900
1773351000	19.5	-0.22	-1.12	19.76	19.79	19.36	84800
1773264540	19.72	-0.27	-1.35	19.99	20.14	19.69	54400