NV Bekaert SA【BEKB】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	-0.88	-2.64264264264	33.3	34.2	31.96	53542	33.35456832	DE
4	-2.66	-7.582668187	35.08	35.58	31.96	47008	34.06779369	DE
12	-3.42	-9.54241071429	35.84	37.6	31.96	40133	35.17906415	DE
26	-11.58	-26.3181818182	44	44.62	31.96	34804	37.56036123	DE
52	-6.2	-16.0538581046	38.62	50.35	31.96	37463	41.73938252	DE
156	-6.18	-16.0103626943	38.6	50.35	24.84	52720	38.04992789	DE
260	4.92	17.8909090909	27.5	50.35	13.61	60144	32.9562279	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
1731432600	32.42	-1.3	-3.86	33.32	33.32	32.42	29017
1731346200	33.72	-0.18	-0.53	34.18	34.2	33.64	26030
1731087000	33.9	-0.02	-0.06	34	34.02	33.36	22587
1731000600	33.92	1.16	3.54	32.2	34.04	31.96	101983
1730914200	32.759999	-0.66	-1.97	33.299999	34.1	32.7	88094
1730827800	33.42	0.28	0.84	33.08	33.42	33.08	23122
1730741400	33.14	-0.26	-0.78	33.299999	33.58	33.02	31078
1730482200	33.4	-0.1	-0.30	33.5	33.56	33.24	15930
1730395800	33.5	0.16	0.48	33.2	33.56	33.14	38118
1730309400	33.34	-0.7	-2.06	33.94	33.96	33.34	88234
1730223000	34.04	-0.34	-0.99	34.34	34.72	34	34457
1730136600	34.38	0.22	0.64	34.44	34.6	34.08	27794
1729873800	34.16	-0.38	-1.10	34.58	34.58	34.16	26787
1729787400	34.54	0.2	0.58	34.3	34.9	34.3	24780
1729701000	34.34	-0.18	-0.52	34.48	34.94	34.28	32691
1729614600	34.52	-0.88	-2.49	34.2	34.64	34.2	46952
1729528200	35.4	0	0.00	35.4	35.4	35.4	0
1729269000	35.4	0.68	1.96	34.72	35.58	34.72	169682
1729182600	34.72	-0.26	-0.74	35	35.02	34.7	26421
1729096200	34.98	-0.36	-1.02	35.08	35.32	34.98	39402
1729009800	35.34	-0.4	-1.12	35.7	35.7	35.14	39490
1728923400	35.74	-0.42	-1.16	36.1	36.12	35.6	18753
1728664200	36.16	0.36	1.01	35.7	36.24	35.7	31626
1728577800	35.8	0.06	0.17	35.64	35.8	35.4	28360
1728491400	35.74	0.36	1.02	35.36	35.8	35.32	20968
1728405000	35.38	-0.8	-2.21	35.82	35.84	35.3	28864
1728318600	36.18	0	0.00	36.2	36.2	35.78	23272
1728059400	36.18	0.46	1.29	35.9	36.5	35.76	29020
1727973000	35.72	-0.68	-1.87	35.82	36.1	35.52	46347
1727886600	36.4	-0.34	-0.93	36.98	37.14	36.34	28566
1727800200	36.74	-0.18	-0.49	37	37.36	36.74	27514
1727713800	36.92	-0.52	-1.39	37.42	37.44	36.84	46876
1727454600	37.44	1.12	3.08	36.5	37.46	36.5	44090
1727368200	36.32	0.82	2.31	35.7	36.34	35.7	32253
1727281800	35.5	-0.84	-2.31	36	36.3	35.4	69591
1727195400	36.34	0.34	0.94	36.24	36.74	36.18	36352
1727109000	36	0.04	0.11	35.96	36.1	35.62	24130
1726849800	35.96	-1.08	-2.92	37	37	35.94	99872
1726763400	37.04	0.7	1.93	36.82	37.12	36.68	32912
1726677000	36.34	0.82	2.31	35.62	36.4	35.54	41163
1726590600	35.52	0.9	2.60	34.72	35.68	34.62	47612
1726504200	34.62	0.36	1.05	34.32	34.78	34.24	39335
1726245000	34.26	0.54	1.60	33.88	34.4	33.84	53317
1726158600	33.72	-0.14	-0.41	34.12	34.7	33.72	60860
1726072200	33.86	-0.98	-2.81	34.5	34.84	33.86	68618
1725985800	34.84	-0.56	-1.58	35.4	35.44	34.76	30317
1725899400	35.4	0.2	0.57	35.28	35.54	34.86	50806
1725640200	35.2	-0.7	-1.95	36.16	36.16	35.2	26956
1725553800	35.9	-0.52	-1.43	36.44	36.62	35.9	37881
1725467400	36.42	-0.06	-0.16	36.1	36.56	35.82	27986
1725381000	36.48	-0.72	-1.94	37.36	37.42	36.44	24863
1725294600	37.2	-0.2	-0.53	37.46	37.5	36.96	18387
1725035400	37.4	0.56	1.52	37	37.6	36.84	65194
1724949000	36.84	0.26	0.71	36.6	37	36.6	30409
1724862600	36.58	0.18	0.49	36.36	36.58	36.1	32663
1724776200	36.4	0.06	0.17	36.4	36.72	36.26	31932
1724689800	36.34	-0.2	-0.55	36.5	36.52	35.96	23630
1724430600	36.54	0.48	1.33	36.2	36.6	36.16	15392
1724344200	36.06	-0.16	-0.44	36.12	36.32	35.94	17037
1724257800	36.22	0.48	1.34	35.84	36.36	35.84	21475
1724171400	35.74	-0.12	-0.33	36	36	35.62	26263
1724085000	35.86	0.5	1.41	35.34	35.88	35.32	31643
1723825800	35.36	-0.74	-2.05	36.18	36.18	35.02	36801
1723739400	36.1	0.5	1.40	35.6	36.34	35.46	17525
1723653000	35.6	-0.02	-0.06	35.5	35.8	35.32	17984
1723566600	35.62	-0.42	-1.17	36.04	36.06	35.44	18713