Bradespar Sa【BRAP4】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	0.82	3.73066424022	21.98	23.47	21.95	2333100	22.70164836	PR
4	-0.1	-0.436681222707	22.9	23.76	21.34	2004626	22.65271916	PR
12	0.64	2.8880866426	22.16	25.63	21.34	2168098	23.2931491	PR
26	2.5	12.315270936	20.3	25.63	19.86	2849983	22.98968364	PR
52	7.48	48.8250652742	15.32	25.63	14.94	3202563	20.01176311	PR
156	-0.66	-2.81329923274	23.46	27.15	14.94	3610085	19.9137233	PR
260	-44.1	-65.9192825112	66.9	80.2	14.94	3642909	25.38903943	PR

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
1781904600	22.87	0.26	1.15	22.64	23.03	22.6	1192300
1781818140	22.61	0.07	0.31	22.5	22.82	22.32	1677500
1781731740	22.54	-0.41	-1.79	22.79	23.24	22.45	2204200
1781645400	22.95	-0.1	-0.43	22.95	23.23	22.87	1112500
1781559000	23.05	0.58	2.58	22.75	23.47	22.69	3067500
1781299800	22.47	0.28	1.26	21.98	22.6	21.95	3603800
1781213400	22.19	0.4	1.84	21.75	22.26	21.59	2534800
1781126940	21.79	-0.11	-0.50	21.72	21.82	21.56	1438000
1781040600	21.9	0.34	1.58	21.76	21.9	21.34	1762300
1780954140	21.56	-0.37	-1.69	21.95	21.97	21.49	3151100
1780695000	21.93	-0.78	-3.43	22.59	22.59	21.72	1689400
1780522200	22.71	-0.99	-4.18	23.16	23.28	22.6	2005800
1780435800	23.7	0.78	3.40	22.92	23.76	22.92	1755700
1780349400	22.92	-0.28	-1.21	23.09	23.09	22.41	4011600
1780090200	23.2	-0.15	-0.64	23.36	23.5	23.01	2759700
1780003800	23.35	-0.05	-0.21	23.29	23.68	23.1	1186600
1779917400	23.4	0.33	1.43	23.2	23.4	22.94	1463300
1779830940	23.07	-0.18	-0.77	23.2	23.38	22.94	823800
1779744600	23.25	0.08	0.35	23.17	23.34	22.87	1008700
1779485400	23.17	0.13	0.56	22.9	23.24	22.85	831600
1779398940	23.04	0.12	0.52	22.89	23.25	22.68	1150300
1779312600	22.92	0.52	2.32	22.52	23.11	22.48	2042000
1779226140	22.4	-0.23	-1.02	22.34	22.53	22.18	1208200
1779139800	22.63	-0.42	-1.82	22.93	23.02	22.44	1239300
1778880600	23.05	0.19	0.83	22.12	23.05	21.9	2891200
1778794140	22.86	-0.35	-1.51	23.6	23.66	22.77	4278300
1778707800	23.21	-0.08	-0.34	23.12	23.73	23.09	2776300
1778621400	23.29	-0.2	-0.85	23.36	23.49	22.86	2061900
1778535000	23.49	0.48	2.09	23.01	23.58	22.91	1802900
1778275800	23.01	0.43	1.90	22.97	23.24	22.83	4040400
1778189400	22.58	-0.34	-1.48	22.81	23.02	22.46	1862600
1778102940	22.92	0.56	2.50	22.94	23.23	22.81	2298400
1778016600	22.36	-0.13	-0.58	22.69	22.72	22.24	1761100
1777930200	22.49	-0.41	-1.79	22.82	22.94	22.27	2277500
1777584600	22.9	0.39	1.73	22.85	23.17	22.75	1763600
1777498140	22.51	-1.2	-5.06	23.4	23.45	22.51	3217700
1777411800	23.71	-0.1	-0.42	23.69	23.8	23.49	1094000
1777325340	23.81	-0.14	-0.58	23.95	24.18	23.73	1153800
1777066200	23.95	-0.12	-0.50	24.07	24.24	23.84	2314100
1776979800	24.07	-0.43	-1.76	24.59	24.6	24.01	1960700
1776893400	24.5	-0.57	-2.27	24.85	25.05	24.5	3182800
1776720600	25.07	-0.48	-1.88	25.28	25.49	24.94	1748100
1776461400	25.55	0.55	2.20	25.28	25.55	25.27	2419500
1776375000	25	-0.34	-1.34	25.41	25.63	25	1486100
1776288600	25.34	0.08	0.32	25.4	25.49	25.13	1673000
1776202140	25.26	0.36	1.45	24.9	25.4	24.86	2682400
1776115800	24.9	0.25	1.01	24.5	24.9	24.43	2334600
1775856600	24.65	0.22	0.90	24.48	24.78	24.39	2955800
1775770200	24.43	0.14	0.58	24.14	24.44	24	2375400
1775683740	24.29	0.63	2.66	24.41	24.56	24.14	4768500
1775597340	23.66	0.21	0.90	23.38	23.75	23.2	2176700
1775511000	23.45	0.07	0.30	23.51	23.53	23.26	1505100
1775165400	23.38	0.08	0.34	22.76	23.52	22.72	2258400
1775078940	23.3	0.22	0.95	23.19	23.63	23.19	2127800
1774992540	23.08	0.74	3.31	22.74	23.31	22.6	2633400
1774906140	22.34	0.1	0.45	22.41	22.64	22.19	1669900
1774647000	22.24	-0.05	-0.22	22.16	22.5	21.9	2133800
1774560540	22.29	-0.19	-0.85	22.32	22.44	22.07	1314300
1774474140	22.48	0.14	0.63	22.58	22.78	22.39	1382700
1774387740	22.34	0.16	0.72	21.85	22.34	21.72	1140200
1774301340	22.18	0.72	3.36	21.72	22.26	21.6	1665800