Bendigo And Adelaide Bank Limited【BEN】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	-0.19	-1.84108527132	10.32	10.43	10.09	1344798	10.31090093	DE
4	-0.57	-5.32710280374	10.7	10.85	10.09	1104189	10.39791632	DE
12	0.13	1.3	10	13.51	9.81	1569028	10.45792583	DE
26	0	0	10.13	14.01	9.81	1561835	10.61535053	DE
52	-2.25	-18.1744749596	12.38	14.26	9.81	1362924	11.33261857	DE
156	1.44	16.5707710012	8.69	14.26	7.5	1408137	10.85880146	DE
260	-0.23	-2.22007722008	10.36	14.26	7.01	1546716	10.2406523	DE

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
1780553700	10.265	-0.02	-0.15	10.24	10.27	10.17	1069118
1780467300	10.28	0.04	0.39	10.24	10.29	10.16	1063053
1780380900	10.24	-0.15	-1.44	10.26	10.29	10.14	1201322
1780294500	10.39	-0.01	-0.10	10.4	10.41	10.285	807293
1780035300	10.4	0.17	1.66	10.25	10.43	10.25	2056732
1779948900	10.23	-0.17	-1.63	10.32	10.35	10.165	1595592
1779862500	10.4	0	0.00	10.3	10.41	10.2	1129145
1779776100	10.4	0.05	0.48	10.4	10.45	10.25	1032192
1779689700	10.35	-0.09	-0.86	10.41	10.45	10.31	1139488
1779430500	10.44	-0.05	-0.48	10.58	10.58	10.41	1058513
1779344100	10.49	0.08	0.77	10.56	10.57	10.47	1088957
1779257700	10.41	-0.12	-1.09	10.57	10.59	10.36	1066956
1779171300	10.525	0.21	1.99	10.47	10.58	10.41	941408
1779084900	10.32	-0.06	-0.58	10.4	10.44	10.3	1048064
1778825700	10.38	0.13	1.27	10.42	10.47	10.33	874263
1778739300	10.25	-0.05	-0.49	10.25	10.33	10.19	1210051
1778652900	10.3	-0.09	-0.87	10.36	10.4	10.15	1260760
1778566500	10.39	-0.23	-2.17	10.6	10.61	10.37	1049293
1778480100	10.62	-0.07	-0.65	10.61	10.66	10.54	917560
1778220900	10.69	-0.14	-1.25	10.73	10.85	10.64	717927
1778134500	10.825	0.09	0.89	10.7	10.845	10.7	825207
1778048100	10.73	0.13	1.23	10.65	10.78	10.61	700305
1777961700	10.6	-0.07	-0.66	10.63	10.655	10.53	625281
1777875300	10.67	-0.1	-0.88	10.78	10.79	10.63	841425
1777616100	10.765	0.05	0.51	10.85	10.85	10.66	606751
1777529700	10.71	0.13	1.23	10.59	10.76	10.58	1293536
1777443300	10.58	-0.03	-0.28	10.6	10.68	10.52	976434
1777356900	10.61	0.01	0.09	10.6	10.66	10.52	1018894
1777270500	10.6	0.01	0.09	10.61	10.63	10.505	634277
1777011300	10.59	0.07	0.67	10.67	10.67	10.48	868224
1776924900	10.52	-0.12	-1.13	10.55	10.61	10.46	996381
1776838500	10.64	-0.42	-3.80	11.03	11.09	10.58	1756695
1776752100	11.06	0.01	0.09	11.15	11.15	10.97	745950
1776665700	11.05	-0.06	-0.54	11.01	11.11	10.98	817260
1776406500	11.11	0.06	0.54	11.1	13.51	10	1145559
1776320100	11.05	-0.12	-1.07	11.2	11.2	11.03	1100129
1776233700	11.17	-0.16	-1.41	11.4	11.44	11.11	1403711
1776147300	11.33	0.06	0.53	11.43	11.44	11.27	1423505
1776060900	11.27	-0.18	-1.57	11.34	11.54	11.27	1454839
1775801700	11.45	0.08	0.70	11.38	11.7	11.34	3227992
1775715300	11.37	0.9	8.60	10.8	11.49	10.795	5668973
1775628900	10.47	0.15	1.45	10.45	10.59	10.41	1274166
1775542500	10.32	0.22	2.18	10.12	10.4	10.12	1658169
1775106900	10.1	0.03	0.30	10.08	10.2	10.05	1347156
1775020500	10.07	0.12	1.21	10.01	10.75	9.95	1554367
1774934100	9.95	-0.04	-0.40	9.94	10.07	9.89	2493663
1774847700	9.99	-0.41	-3.94	10.2	10.23	9.86	2666088
1774588500	10.4	0.21	2.06	10.15	10.45	10.15	2137281
1774502100	10.19	0.01	0.10	10.16	10.22	10.12	1169251
1774415700	10.18	0.11	1.09	10.1	10.23	10.05	1579468
1774329300	10.07	-0.02	-0.20	10.14	10.2	10	1492533
1774242900	10.09	-0.03	-0.30	9.99	10.115	9.88	2057096
1773983700	10.12	0.06	0.60	10.07	12.51	10.02	13268802
1773897300	10.06	-0.02	-0.20	10.01	10.1	9.97	1382782
1773810900	10.08	0.01	0.10	10	10.09	9.99	1069445
1773724500	10.07	0.02	0.20	10.05	10.11	9.97	1530329
1773638100	10.05	0.11	1.11	9.89	10.05	9.84	1344848
1773378900	9.94	0.07	0.71	9.86	9.97	9.81	1177870
1773292500	9.8699999	-0.18	-1.79	10	11.25	9.81	2410427
1773206100	10.05	-0.06	-0.59	10.12	10.17	10	2125722
1773119700	10.11	0.04	0.35	10.24	10.26	10.05	2002023
1773033300	10.075	-0.3	-2.84	10.2	10.2	9.9	2777260
1772774100	10.37	0.01	0.10	10.34	10.38	10.27	1349894
1772687700	10.36	0.02	0.19	10.45	10.51	10.33	1552272