Bayerische Motoren Werke AG【1BMW】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	70.3	70.86	69	2245	69.39408241	DE
4	76.2	77.6	69	2572	72.6570379	DE
12	77.04	84.96	69	1677	75.9468017	DE
26	96.14	97.2	69	1255	80.02970062	DE
52	77.1	97.46	69	1444	82.43850934	DE
156	108.74	115.15	64.14	1548	86.47760999	DE
260	94.85	115.15	64.14	1791	85.89474008	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
1781279700	69	0	0.00	69	69	69	0
1781193300	69	0	0.00	69	69	69	0
1781106900	69	0	0.00	69.02	69.34	69	551
1781020500	69	-0.78	-1.12	69.32	70	69	4418
1780934100	69.78	-0.52	-0.74	69.8	70.22	69	3222
1780674900	70.3	0.24	0.34	70.3	70.86	70.16	789
1780588500	70.06	-1.36	-1.90	71.6	72.04	69.9	1771
1780502100	71.42	-1.54	-2.11	71.7	72.34	71.18	13411
1780415700	72.96	-0.6	-0.82	74.34	74.36	72.6	1876
1780329300	73.56	-1.6	-2.13	74.38	75.42	73.56	2353
1780070100	75.16	-0.68	-0.90	76.32	76.32	75.16	2179
1779983700	75.84	-1.22	-1.58	76.2	76.3	75.54	487
1779897300	77.06	1.78	2.36	76.26	77.6	76.26	2570
1779810900	75.28	-0.22	-0.29	74.96	75.86	74.96	383
1779724500	75.5	0.96	1.29	75.46	76	75.46	952
1779465300	74.54	-0.24	-0.32	74.7	74.7	74.12	1495
1779378900	74.78	0.16	0.21	74.5	75.68	74.02	2732
1779292500	74.62	0.74	1.00	73.8	74.9	73.38	1548
1779206100	73.88	-0.58	-0.78	74.5	74.74	73.88	640
1779119700	74.46	0.04	0.05	73.76	74.66	72.56	3280
1778860500	74.42	-2.78	-3.60	76.2	76.2	74.22	4207
1778774100	77.2	-3.3	-4.10	77.74	78.42	76.6	5065
1778687700	80.5	0.62	0.78	80.42	80.8	79.74	2314
1778601300	79.88	-0.92	-1.14	80.5	80.74	79.88	453
1778514900	80.8	-0.58	-0.71	81.06	81.48	80.58	477
1778255700	81.38	-1.34	-1.62	82.22	82.22	81.26	691
1778169300	82.72	1.3	1.60	83.64	83.74	82.64	1999
1778082900	81.42	4.66	6.07	80.14	84	80.14	3838
1777996500	76.76	0.86	1.13	76.14	76.76	75.94	444
1777910100	75.9	-1.88	-2.42	76	76.32	75.68	2794
1777564500	77.78	-0.12	-0.15	76.38	77.86	76.32	1821
1777478100	77.9	-1.5	-1.89	79.4	79.4	77.4	1404
1777391700	79.4	0.1	0.13	79.58	80.06	79.4	248
1777305300	79.3	-0.06	-0.08	79.3	79.94	79.3	500
1777046100	79.36	-1.68	-2.07	80.24	80.36	79.3	2510
1776959700	81.04	-1.18	-1.44	81.6	81.6	80.58	1015
1776873300	82.22	-1.32	-1.58	83	83.14	82.22	841
1776786900	83.54	0.84	1.02	84	84.14	83.54	484
1776700500	82.7	-1.72	-2.04	82.92	82.98	82.46	980
1776441300	84.42	3.42	4.22	81	84.42	81	1304
1776354900	81	-1.34	-1.63	82.18	82.18	81	515
1776268500	82.34	-0.66	-0.80	82.94	82.94	82	410
1776182100	83	-0.24	-0.29	84.64	84.96	82.98	583
1776095700	83.24	1.72	2.11	83.1	83.24	82.84	515
1775836500	81.52	0	0.00	81.52	81.52	81.52	0
1775750100	81.52	-1.08	-1.31	81.56	81.7	81.52	97
1775663700	82.6	4.74	6.09	81.72	82.8	81.36	3142
1775577300	77.86	-1.4	-1.77	79.4	80.24	77.86	1109
1775145300	79.26	0.9	1.15	77.98	79.26	77.98	953
1775058900	78.36	0.42	0.54	79.74	81.78	78.16	931
1774972500	77.94	-0.18	-0.23	78.12	78.12	77.94	46
1774886100	78.12	0.42	0.54	77.32	78.6	77.3	748
1774630500	77.7	-0.3	-0.38	77.66	77.8	77.4	372
1774544100	78	-0.82	-1.04	78.42	78.42	78	123
1774457700	78.82	1.42	1.83	78.7	79.2	78.44	1061
1774371300	77.4	-0.22	-0.28	78.66	78.66	77	344
1774284900	77.62	1.9	2.51	74.42	78.6	74	2511
1774025700	75.72	-1.32	-1.71	77.04	77.34	75.5	715
1773939300	77.04	-2.22	-2.80	78.02	78.02	76.42	1987
1773852900	79.26	-0.72	-0.90	79.7	79.86	78.9	1629
1773766500	79.98	0.72	0.91	79.04	79.98	79.04	130
1773680100	79.26	-2.44	-2.99	81.08	81.08	79.26	705