Beiersdorf AG【1BEI】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

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
1781798100	69.98	0	0.00	69.98	69.98	69.98	0
1781711700	69.98	0	0.00	69.98	69.98	69.98	0
1781625300	69.98	0	0.00	69.98	69.98	69.98	0
1781538900	69.98	0	0.00	69.98	69.98	69.98	0
1781279700	69.98	0	0.00	69.98	69.98	69.98	0
1781193300	69.98	0	0.00	69.98	69.98	69.98	0
1781106900	69.98	0.96	1.39	69.98	69.98	69.98	50
1781020500	69.02	-0.64	-0.92	69.02	69.02	69.02	0
1780934100	69.66	-0.04	-0.06	69.66	69.66	69.66	0
1780674900	69.7	2.32	3.44	68.64	69.7	68.5	111
1780588500	67.38	-0.42	-0.62	67.88	68.12	67.38	30
1780502100	67.8	-0.32	-0.47	67.8	67.8	67.8	29
1780415700	68.12	-0.48	-0.70	68.66	68.66	68.02	71
1780329300	68.6	-1.08	-1.55	69.38	69.5	68.6	555
1780070100	69.68	-2.94	-4.05	69.72	70.1	69.68	62
1779983700	72.62	1.24	1.74	72.62	72.62	72.62	40
1779897300	71.38	-1.52	-2.09	71.38	71.38	71.38	0
1779810900	72.9	0.72	1.00	72.9	72.9	72.9	21
1779724500	72.18	-0.3	-0.41	72.18	72.18	72.18	0
1779465300	72.48	0.52	0.72	72.48	72.48	72.48	0
1779378900	71.96	1.46	2.07	71.96	71.96	71.96	40
1779292500	70.5	0	0.00	70.5	70.5	70.5	0
1779206100	70.5	1	1.44	70.5	70.5	70.5	0
1779119700	69.5	-0.7	-1.00	69.5	69.5	69.5	3
1778860500	70.2	-0.5	-0.71	70.64	70.64	70.2	20
1778774100	70.7	0.92	1.32	70.7	70.7	70.7	15
1778687700	69.78	-0.54	-0.77	69.8	69.8	69.78	100
1778601300	70.32	0	0.00	70.32	70.32	70.32	14
1778514900	70.32	-2.42	-3.33	71.12	71.12	70.32	158
1778255700	72.74	0.32	0.44	72.74	72.74	72.74	25
1778169300	72.42	0.16	0.22	72.42	72.42	72.42	0
1778082900	72.26	1.48	2.09	72.06	72.84	72.06	105
1777996500	70.78	0.18	0.25	70.78	70.78	70.78	20
1777910100	70.6	0.94	1.35	70.36	70.64	70.36	553
1777564500	69.66	-1.12	-1.58	69.74	69.9	69.66	49
1777478100	70.78	-1.2	-1.67	71.76	71.76	70.64	402
1777391700	71.98	-0.4	-0.55	71.98	71.98	71.98	138
1777305300	72.38	-0.46	-0.63	72.38	72.38	72.38	34
1777046100	72.84	-1.88	-2.52	73.14	73.14	72.52	106
1776959700	74.72	-0.06	-0.08	74.54	74.72	74.54	17
1776873300	74.78	-0.46	-0.61	74.78	74.78	74.78	50
1776786900	75.24	-2.06	-2.66	75.24	75.24	75.24	137
1776700500	77.3	-2.04	-2.57	77.5	77.5	77.3	110
1776441300	79.34	2.7	3.52	79.34	79.34	79.34	5
1776354900	76.64	0.56	0.74	76.64	76.64	76.64	0
1776268500	76.08	0.3	0.40	76.02	76.14	76.02	380
1776182100	75.78	1.38	1.85	75.78	75.78	75.78	0
1776095700	74.4	-1.1	-1.46	74.4	74.4	74.4	0
1775836500	75.5	0.12	0.16	75.42	75.5	75.42	53
1775750100	75.38	-1.6	-2.08	75.38	75.38	75.38	0
1775663700	76.98	3.4	4.62	76.26	76.98	76.26	20
1775577300	73.58	-2.02	-2.67	73.58	73.58	73.58	0
1775145300	75.6	-1.42	-1.84	75.6	75.6	75.6	0
1775058900	77.02	0.48	0.63	77.68	77.68	77.02	196
1774972500	76.54	0.34	0.45	76.54	76.54	76.54	20
1774886100	76.2	1.12	1.49	76.2	76.2	76.2	0
1774630500	75.08	-0.18	-0.24	75.08	75.08	75.08	2
1774544100	75.26	0.42	0.56	75.26	75.26	75.26	0
1774457700	74.84	1.24	1.68	74.84	74.84	74.84	0
1774371300	73.6	0.1	0.14	73.6	73.6	73.6	0
1774284900	73.5	0.52	0.71	72.34	73.5	72.34	275
1774025700	72.98	0.56	0.77	73.72	73.72	72.98	1882
1773939300	72.42	-1.62	-2.19	72.8	72.8	72.42	315