Bayer AG【1BAYN】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	34.85	36.35	34.55	28750	35.8035613	DE
4	38.18	39.44	32.86	38693	36.40008407	DE
12	38.735	41.75	32.86	25635	37.67051643	DE
26	36.805	49.7	32.86	31628	40.45529076	DE
52	26.755	49.7	24.805	41252	32.77506101	DE
156	51.51	54.21	18.314	40015	28.76882583	DE
260	53.1	67.97	18.314	27486	32.16570947	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781106900	35.29	-0.29	-0.82	35.59	35.71	35.29	3909
1781020500	35.58	-0.32	-0.89	34.95	35.82	34.87	45959
1780934100	35.9	-0.27	-0.75	36.02	36.2	35.4	35034
1780674900	36.17	0.47	1.32	35.48	36.35	35.48	31910
1780588500	35.7	1.12	3.24	34.85	35.7	34.55	26936
1780502100	34.58	0.49	1.44	33.96	34.74	33.87	51749
1780415700	34.09	-2.05	-5.67	35	35.47	32.86	150608
1780329300	36.14	-0.33	-0.90	36.19	36.19	35.1	61347
1780070100	36.47	-1.41	-3.72	38.06	38.06	36	102440
1779983700	37.88	-0.25	-0.66	37.45	38	37.06	35710
1779897300	38.13	0.14	0.37	37.94	38.13	37.24	26898
1779810900	37.99	-0.86	-2.21	38.18	38.24	37.5	32428
1779724500	38.85	0.16	0.41	38.91	38.92	38.3	33141
1779465300	38.69	-0.63	-1.60	39.12	39.12	38.41	21602
1779378900	39.32	-0.12	-0.30	39.3	39.32	38.54	17624
1779292500	39.44	0.91	2.36	38.48	39.44	38.11	31568
1779206100	38.53	0.71	1.88	38.01	39.08	38.01	14565
1779119700	37.82	0.3	0.80	37.32	37.83	36.95	9529
1778860500	37.52	-0.75	-1.96	38.27	38.35	37.52	17905
1778774100	38.27	0.44	1.16	38.18	38.6	37.91	23007
1778687700	37.83	-0.8	-2.07	38.75	38.96	37.59	26978
1778601300	38.63	1.54	4.15	36.93	39.68	36.9	67153
1778514900	37.09	0	0.00	36.99	37.32	36.74	5634
1778255700	37.09	-0.7	-1.85	37.39	37.49	36.94	10281
1778169300	37.79	-0.91	-2.35	38.57	38.57	37.31	36581
1778082900	38.7	0.69	1.82	37.93	38.76	37.93	23829
1777996500	38.01	0.56	1.50	37.5	38.08	37.27	16690
1777910100	37.45	-0.65	-1.71	38.14	38.69	37.29	11573
1777564500	38.1	1.59	4.35	36.21	38.1	36.11	15702
1777478100	36.51	-1.72	-4.50	36.64	36.86	35.9	24402
1777391700	38.23	-0.16	-0.42	37.21	38.23	36.03	34628
1777305300	38.39	-1.58	-3.95	38.48	38.57	38.1	11099
1777046100	39.97	-0.26	-0.65	39.84	39.97	38.5	25625
1776959700	40.23	-0.52	-1.28	40	40.61	40	6877
1776873300	40.75	-0.11	-0.27	40.17	40.85	40.07	5858
1776786900	40.86	-0.6	-1.45	41.6	41.6	39.94	25916
1776700500	41.46	0.22	0.53	40.69	41.46	40.46	9716
1776441300	41.24	0.69	1.70	40.34	41.24	39.91	36583
1776354900	40.55	-0.7	-1.70	40.4	40.91	40.37	19970
1776268500	41.25	0.2	0.49	40.73	41.75	40.73	14621
1776182100	41.05	0.18	0.44	41.02	41.23	40.7	23202
1776095700	40.87	0.35	0.86	39.67	40.9	39.67	12474
1775836500	40.52	0	0.00	40.52	40.52	40.52	0
1775750100	40.52	0.18	0.45	40.38	40.52	39.83	4314
1775663700	40.34	-0.2	-0.49	41.24	41.24	40.11	25006
1775577300	40.54	0.85	2.14	39.32	40.54	39.1	10964
1775145300	39.69	-0.51	-1.27	39.31	39.82	38.835	13487
1775058900	40.2	0.73	1.86	39.71	40.2	39.67	18015
1774972500	39.465	0.95	2.45	39.3	39.965	39.265	5934
1774886100	38.52	0.26	0.67	36.97	39	36.97	16378
1774630500	38.265	-0.24	-0.61	38.71	38.785	37.9	17786
1774544100	38.5	0.27	0.69	37.895	38.5	37.73	8421
1774457700	38.235	-0.11	-0.29	38.66	38.7	37.85	20152
1774371300	38.345	-0.12	-0.31	38.59	38.59	37	16825
1774284900	38.465	0.37	0.96	37.89	39.52	37.3	18718
1774025700	38.1	-0.36	-0.94	39.555	40	38.1	15433
1773939300	38.46	-1.06	-2.68	38.735	39.11	38.18	21357
1773852900	39.52	-0.93	-2.30	40.5	40.5	38.88	14637
1773766500	40.45	0.93	2.35	39.91	40.5	39.91	10723
1773680100	39.52	0.92	2.38	38.615	40.52	38.615	20273
1773420900	38.6	-0.51	-1.30	38.83	39.48	38.5	8845
1773334500	39.11	-2.92	-6.95	39.38	39.81	38.75	20258
1773212400	42.03	0	0.00	42.03	42.03	42.03	0