Barco NV【BAR】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	-0.385	-4.30167597765	8.95	8.95	8.44	104046	8.57412428	DE
4	-0.375	-4.19463087248	8.94	9.26	8.44	81397	8.93483787	DE
12	-1.195	-12.243852459	9.76	9.95	8.44	93613	9.26013793	DE
26	-3.635	-29.7950819672	12.2	12.37	8.44	113136	10.47225086	DE
52	-5.165	-37.6183539694	13.73	15.08	8.44	105059	11.62341551	DE
156	-16.215	-65.4358353511	24.78	25.16	8.44	119480	13.49489595	DE
260	-15.435	-64.3125	24	28.44	8.44	113463	16.52294357	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781281800	8.565	0.1	1.24	8.65	8.68	8.455	45103
1781195400	8.46	-0.12	-1.34	8.53	8.64	8.46	76033
1781109000	8.575	0.06	0.70	8.505	8.64	8.48	65256
1781022600	8.515	-0.11	-1.22	8.6	8.63	8.505	63632
1780936200	8.6199999	0.01	0.12	8.5	8.65	8.44	107036
1780677000	8.61	-0.43	-4.70	8.95	8.95	8.61	208272
1780590600	9.035	0.06	0.67	9.035	9.07	8.95	35775
1780504200	8.975	-0.25	-2.71	9.22	9.22	8.94	68392
1780417800	9.225	0.08	0.93	9.15	9.26	9.125	53744
1780331400	9.14	-0.06	-0.65	9.15	9.215	9.055	70221
1780072200	9.2	0.09	1.04	9.085	9.2	9.05	301879
1779985800	9.105	-0.03	-0.27	9.0399999	9.135	8.9949999	101858
1779899400	9.13	0.05	0.55	9.11	9.23	9.07	81680
1779813000	9.08	-0.08	-0.87	9.1199999	9.23	9.03	51922
1779726600	9.16	0.02	0.16	9.235	9.25	9.16	31545
1779467400	9.145	0.14	1.55	9	9.19	9	57026
1779381000	9.005	-0.07	-0.72	9	9.06	8.955	41379
1779294600	9.07	0.1	1.11	8.92	9.1	8.86	38246
1779208200	8.97	0.06	0.67	8.9	8.97	8.89	34897
1779121800	8.91	-0.09	-0.94	9	9	8.86	74033
1778862600	8.9949999	0.06	0.67	8.94	9.07	8.9	65106
1778776200	8.935	0	0.00	8.935	8.935	8.935	0
1778689800	8.935	0	0.00	8.935	8.935	8.935	0
1778603400	8.935	0	0.00	8.935	8.935	8.935	0
1778517000	8.935	-0.03	-0.28	8.96	9.065	8.905	82355
1778257800	8.96	-0.05	-0.50	8.97	9.085	8.95	103899
1778171400	9.005	-0.18	-1.96	9.2	9.25	9.005	84930
1778085000	9.185	0.05	0.55	9.22	9.315	9.115	87532
1777998600	9.135	-0.39	-4.04	9.05	9.25	9.045	129373
1777912200	9.52	-0.01	-0.05	9.56	9.65	9.435	108351
1777566600	9.525	0.09	0.90	9.42	9.58	9.42	100481
1777480200	9.44	-0.06	-0.63	9.5	9.57	9.44	100380
1777393800	9.5	0.07	0.80	9.4	9.53	9.34	91202
1777307400	9.425	0.18	1.95	9.325	9.485	9.285	67145
1777048200	9.2449999	-0.09	-0.96	9.25	9.34	9.23	55724
1776961800	9.335	0	0.00	9.335	9.335	9.335	0
1776875400	9.335	-0.09	-0.95	9.485	9.57	9.33	100049
1776789000	9.425	-0.32	-3.23	8.97	9.46	8.755	279558
1776702600	9.74	-0.05	-0.46	9.615	9.84	9.615	74127
1776443400	9.785	0.14	1.45	9.71	9.95	9.695	76418
1776357000	9.645	-0.03	-0.26	9.63	9.84	9.63	102274
1776270600	9.67	-0.01	-0.05	9.7	9.775	9.655	73353
1776184200	9.675	0.24	2.54	9.505	9.735	9.505	72347
1776097800	9.435	-0.19	-1.92	9.5	9.525	9.3699999	76551
1775838600	9.6199999	0.12	1.26	9.5	9.7449999	9.5	86899
1775752200	9.5	-0.15	-1.55	9.605	9.635	9.4149999	63226
1775665800	9.65	0.35	3.71	9.71	9.78	9.57	117012
1775579400	9.305	-0.21	-2.21	9.43	9.565	9.255	111381
1775147400	9.515	0	0.00	9.515	9.515	9.515	0
1775061000	9.515	-0.19	-1.96	9.6649999	9.685	9.505	101319
1774974600	9.705	0	0.00	9.705	9.705	9.705	0
1774888200	9.705	0.07	0.73	9.61	9.74	9.5	88350
1774632600	9.635	-0.08	-0.82	9.725	9.725	9.58	76870
1774546200	9.715	-0.05	-0.51	9.7	9.75	9.6	79549
1774459800	9.765	0.21	2.20	9.64	9.85	9.64	75582
1774373400	9.555	0.02	0.21	9.515	9.615	9.47	67960
1774287000	9.535	0.01	0.05	9.3	9.695	9.23	108886
1774027800	9.53	-0.15	-1.55	9.76	9.8	9.5	227717
1773941400	9.68	-0.3	-2.96	9.91	9.91	9.68	128605
1773855000	9.975	0.04	0.35	9.97	10.07	9.93	83492
1773768600	9.94	-0.14	-1.39	10	10.04	9.94	55517
1773682200	10.08	-0.18	-1.75	10.15	10.15	9.99	70548