Royal BAM Group NV【BAMNB】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	0.37	2.995951417	12.35	12.92	12.05	1015169	12.48861857	DE
4	2.5	24.4618395303	10.22	12.92	10.22	1215167	11.484856	DE
12	3.67	40.5524861878	9.05	12.92	8.545	943308	10.34451309	DE
26	3.47	37.5135135135	9.25	12.92	8.135	891438	9.7847721	DE
52	5.59	78.4011220196	7.13	12.92	7.1	907486	8.86731568	DE
156	10.901	599.285321605	1.819	12.92	1.734	998758	5.19589944	DE
260	10.37	441.276595745	2.35	12.92	1.734	1159729	3.8773832	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
1782405000	12.7	0.31	2.50	12.44	12.92	12.44	1225308
1782318600	12.39	0.05	0.41	12.32	12.39	12.09	987453
1782232200	12.34	-0.11	-0.88	12.32	12.42	12.05	820567
1782145800	12.45	-0.04	-0.32	12.35	12.49	12.28	1027347
1781886600	12.49	0	0.00	12.49	12.49	12.49	0
1781800200	12.49	0.24	1.96	12.35	12.71	12.34	1172808
1781713800	12.25	0.25	2.08	11.95	12.3	11.9	861233
1781627400	12	0.18	1.52	11.8	12.04	11.79	675627
1781541000	11.82	0.47	4.14	11.77	11.95	11.63	1318085
1781281800	11.35	0.29	2.62	11.34	11.58	11.3	1137491
1781195400	11.06	0.2	1.84	10.86	11.1	10.82	822150
1781109000	10.86	0.11	1.02	10.73	11.02	10.67	642013
1781022600	10.75	-0.31	-2.80	11.05	11.15	10.73	894791
1780936200	11.06	0.22	2.03	10.7	11.13	10.68	861047
1780677000	10.84	0.05	0.46	10.82	10.99	10.81	784448
1780590600	10.79	-0.09	-0.83	10.92	11.02	10.67	716483
1780504200	10.88	0.06	0.55	10.76	10.9	10.61	584999
1780417800	10.82	-0.33	-2.96	11.21	11.35	10.73	1507043
1780331400	11.15	0.01	0.09	11.2	11.23	10.93	1417177
1780072200	11.14	1.59	16.59	10.22	11.44	10.22	5632112
1779985800	9.555	-0.17	-1.70	9.61	9.77	9.27	1208005
1779899400	9.72	-0.03	-0.31	9.76	9.825	9.6	1108376
1779813000	9.75	0.03	0.26	9.74	10.1	9.72	1355397
1779726600	9.725	0.57	6.28	9.25	9.83	9.25	1516304
1779467400	9.15	0.21	2.29	8.985	9.215	8.94	1090253
1779381000	8.945	0.23	2.64	8.72	9.22	8.72	1286414
1779294600	8.715	0.12	1.34	8.565	8.775	8.55	615911
1779208200	8.6	-0.18	-1.99	8.725	8.785	8.545	668485
1779121800	8.775	-0.08	-0.90	8.72	8.865	8.655	746097
1778862600	8.855	-0.32	-3.49	9.06	9.06	8.785	1104985
1778776200	9.175	-0.05	-0.49	9.23	9.315	9.175	449402
1778689800	9.22	0.03	0.27	9.3	9.405	9.14	727564
1778603400	9.195	-0.4	-4.12	9.485	9.5	9.15	1004403
1778517000	9.59	-0.07	-0.72	9.425	9.68	9.3575	917299
1778257800	9.66	-0.28	-2.82	9.93	10.09	9.66	967482
1778171400	9.94	0.11	1.12	9.99	10.13	9.72	1185517
1778085000	9.83	0.39	4.08	9.56	9.8699999	9.525	669403
1777998600	9.445	0.28	3.06	9.21	9.5399999	9.21	544701
1777912200	9.1649999	-0.18	-1.93	9.42	9.48	9.1649999	511317
1777566600	9.345	0.27	2.92	9	9.35	8.92	506180
1777480200	9.08	-0.11	-1.20	9.09	9.13	9.02	422021
1777393800	9.19	0	0.00	9.19	9.19	9.19	0
1777307400	9.19	-0.1	-1.02	9.2899999	9.3699999	9.15	401950
1777048200	9.285	-0.24	-2.47	9.53	9.53	9.24	686702
1776961800	9.52	0.01	0.11	9.45	9.6199999	9.39	388716
1776875400	9.51	-0.02	-0.16	9.555	9.655	9.465	385919
1776789000	9.525	-0.01	-0.10	9.645	9.675	9.465	561610
1776702600	9.535	-0.16	-1.60	9.55	9.625	9.49	426779
1776443400	9.69	0.15	1.63	9.5	9.73	9.405	803193
1776357000	9.535	-0.03	-0.26	9.68	9.78	9.475	629013
1776270600	9.56	-0.18	-1.85	9.78	9.82	9.545	541101
1776184200	9.74	0.02	0.15	9.7899999	9.845	9.655	555899
1776097800	9.725	0.06	0.67	9.715	9.7899999	9.61	516954
1775838600	9.66	0	0.00	9.66	9.66	9.66	0
1775752200	9.66	0.18	1.85	9.5	9.71	9.45	882300
1775665800	9.485	0.6	6.75	9.3	9.57	9.25	1530600
1775579400	8.885	-0.14	-1.55	9.05	9.155	8.84	934224
1775147400	9.025	-0.28	-3.01	9.02	9.05	8.7	1583129
1775061000	9.305	0.69	8.01	8.91	9.34	8.86	1502343
1774974600	8.615	0.09	1.00	8.55	8.625	8.475	570399
1774888200	8.53	0.08	1.01	8.3	8.53	8.135	921018
1774632600	8.445	-0.42	-4.74	8.8	8.81	8.395	984238
1774546200	8.865	-0.24	-2.64	8.94	9.07	8.865	602153