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	-0.1	-0.94696969697	10.56	10.72	10.26	1402323	10.53834717	DE
4	0.06	0.576923076923	10.4	10.79	9.95	1439853	10.43230297	DE
12	0.34	3.35968379447	10.12	13.51	9.95	1320824	10.64373235	DE
26	-0.16	-1.5065913371	10.62	13.76	9.81	1543516	10.62937357	DE
52	-2.33	-18.2173573104	12.79	14.26	9.81	1381025	11.18597902	DE
156	2.08	24.8210023866	8.38	14.26	7.5	1413823	10.89147917	DE
260	0.08	0.770712909441	10.38	14.26	7.25	1545481	10.2291942	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782454500	10.46	0.08	0.77	10.35	10.5	10.26	1616869
1782368100	10.38	-0.23	-2.17	10.59	10.61	10.355	1218593
1782281700	10.61	-0.06	-0.56	10.7	10.72	10.58	1367362
1782195300	10.67	0.08	0.76	10.67	10.72	10.59	957257
1782108900	10.59	0.1	0.95	10.56	10.62	10.49	1851533
1781849700	10.49	0.02	0.19	10.58	10.595	10.37	3893456
1781763300	10.47	-0.22	-2.06	10.66	10.74	10.42	1932783
1781676900	10.69	0.01	0.09	10.7	10.79	10.62	1210460
1781590500	10.68	0.15	1.42	10.47	10.69	10.39	1045545
1781504100	10.53	0.18	1.74	10.46	10.62	10.44	1156342
1781244900	10.35	0.03	0.24	10.45	10.5	10.33	1090628
1781158500	10.325	0.01	0.15	10.26	10.37	10.2	912499
1781072100	10.31	0.04	0.39	10.31	10.38	10.26	1257093
1780985700	10.27	0.14	1.38	10.09	10.34	9.95	2448376
1780640100	10.13	-0.14	-1.32	10.32	10.35	10.09	1257617
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