B&C Speakers SpA【BEC】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	0.917431192661	10.9	11.5	10.8	24638	11.17028793	DE
4	-0.5	-4.34782608696	11.5	11.55	10.8	25341	11.15293945	DE
12	-0.9	-7.56302521008	11.9	13.1	10.35	25328	11.51637001	DE
26	-4.15	-27.3927392739	15.15	15.5	10.35	19275	12.18615051	DE
52	-4.95	-31.0344827586	15.95	21	10.35	13793	13.66691651	DE
156	-3.55	-24.3986254296	14.55	21	10.35	8431	14.72333176	DE
260	-1.35	-10.9311740891	12.35	21	10.25	6149	14.35019188	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
1782489300	11	-0.3	-2.65	11.3	11.3	11	20571
1782402900	11.3	0.05	0.44	11.3	11.5	11.3	25860
1782316500	11.25	0.2	1.81	11.15	11.4	10.8	44597
1782230100	11.05	0.05	0.45	10.9	11.2	10.9	18223
1782143700	11	-0.05	-0.45	11.05	11.2	10.95	11325
1781884500	11.05	0.05	0.45	10.9	11.25	10.9	23184
1781798100	11	-0.15	-1.35	11.05	11.1	10.9	22307
1781711700	11.15	-0.4	-3.46	11.55	11.55	11.05	30429
1781625300	11.55	0.3	2.67	11.3	11.55	11.25	32266
1781538900	11.25	0	0.00	11.3	11.45	11.15	41489
1781279700	11.25	0.25	2.27	11.3	11.4	11.15	29068
1781193300	11	-0.1	-0.90	11.3	11.35	11	17506
1781106900	11.1	-0.2	-1.77	11.45	11.45	11.1	31974
1781020500	11.3	0.2	1.80	11.3	11.5	11.1	50390
1780934100	11.1	0.3	2.78	11	11.15	10.8	22832
1780674900	10.8	-0.15	-1.37	10.95	11.15	10.8	5273
1780588500	10.95	0.15	1.39	10.95	11	10.8	14396
1780502100	10.8	-0.2	-1.82	10.95	11.1	10.8	43877
1780415700	11	-0.25	-2.22	11.25	11.4	11	19001
1780329300	11.25	-0.15	-1.32	11.5	11.5	11.2	17293
1780070100	11.4	-0.2	-1.72	11.5	11.55	11.4	5539
1779983700	11.6	0.05	0.43	11.65	11.65	11.4	12938
1779897300	11.55	0.15	1.32	11.6	11.7	11.55	8855
1779810900	11.4	-0.1	-0.87	11.6	11.75	11.4	17229
1779724500	11.5	0.1	0.88	11.6	11.7	11.5	11579
1779465300	11.4	-0.05	-0.44	11.6	11.7	11.4	17106
1779378900	11.45	-0.15	-1.29	11.85	11.85	11.45	11452
1779292500	11.6	0.15	1.31	11.6	11.9	11.35	23969
1779206100	11.45	0.4	3.62	11.1	11.7	11.1	28578
1779119700	11.05	-0.05	-0.45	11.1	11.2	10.95	7543
1778860500	11.1	0.5	4.72	10.55	11.2	10.45	43219
1778774100	10.6	0	0.00	10.6	10.75	10.35	35677
1778687700	10.6	-0.3	-2.75	11	11.1	10.55	66617
1778601300	10.9	-0.4	-3.54	11.35	11.35	10.9	33567
1778514900	11.3	-0.1	-0.88	11.5	11.5	11.05	29048
1778255700	11.4	0.05	0.44	11.45	11.6	11.4	20294
1778169300	11.35	-0.35	-2.99	11.8	11.85	11.35	34650
1778082900	11.7	0.2	1.74	11.7	11.95	11.45	39905
1777996500	11.5	-0.05	-0.43	11.7	11.7	11.35	16314
1777910100	11.55	-0.7	-5.71	11.7	11.75	11.4	38567
1777564500	12.25	0.3	2.51	11.95	12.25	11.9	30740
1777478100	11.95	-0.25	-2.05	12.2	12.3	11.85	57934
1777391700	12.2	0	0.00	12.2	12.5	12.1	13302
1777305300	12.2	-0.1	-0.81	12.45	12.7	12.1	54707
1777046100	12.3	-0.2	-1.60	12.4	12.55	12.2	23043
1776959700	12.5	-0.25	-1.96	12.75	12.75	12.5	16236
1776873300	12.75	-0.1	-0.78	12.8	13	12.7	25235
1776786900	12.85	0.15	1.18	12.9	13.1	12.7	28419
1776700500	12.7	0.1	0.79	12.7	13.1	12.6	21871
1776441300	12.6	0.05	0.40	12.55	13.1	12.55	23707
1776354900	12.55	-0.05	-0.40	12.7	12.8	12.55	12271
1776268500	12.6	0.15	1.20	12.75	12.8	12.55	8706
1776182100	12.45	0.5	4.18	12	12.7	12	30703
1776095700	11.95	-0.05	-0.42	12.05	12.3	11.9	14563
1775836500	12	0.15	1.27	11.95	12.25	11.85	23784
1775750100	11.85	-0.25	-2.07	11.9	12	11.7	13977
1775663700	12.1	0.3	2.54	11.9	12.15	11.75	26752
1775577300	11.8	-0.05	-0.42	11.9	11.9	11.55	12248
1775145300	11.85	-0.05	-0.42	11.95	11.95	11.55	19551
1775058900	11.9	0.2	1.71	11.7	12.1	11.7	27641
1774972500	11.7	0.1	0.86	11.6	11.7	11.45	13886
1774886100	11.6	-0.15	-1.28	11.95	11.95	11.55	12172