Be Semiconductor Industries NV【BESI】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	-0.5	-0.176740897844	282.9	292.9	256.1	347561	281.92246	DE
4	20.4	7.78625954198	262	292.9	248.7	384767	271.9464354	DE
12	100.05	54.8670139841	182.35	292.9	167.85	434791	233.58198276	DE
26	142.3	101.570306924	140.1	292.9	128.45	459365	198.31890985	DE
52	169.05	149.139832378	113.35	292.9	110.75	455107	164.26706052	DE
156	189.9	205.297297297	92.5	292.9	79.62	462903	132.8141896	DE
260	211.6	298.870056497	70.8	292.9	38.46	534761	99.61878793	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
1780677000	271.39999	-12.2	-4.30	281	281	271	302582
1780590600	283.6	-4.8	-1.66	287.39999	287.6	276.7	354811
1780504200	288.39999	2.2	0.77	287	292.89999	282.7	353629
1780417800	286.2	8	2.88	282.1	286.7	277.2	375434
1780331400	278.2	-6.2	-2.18	282.89999	286.89999	274.39999	351349
1780072200	284.39999	-3.2	-1.11	286.5	291.1	281.8	579056
1779985800	287.6	11.2	4.05	278.6	287.6	278.5	348307
1779899400	276.39999	-7.6	-2.68	285.89999	286.8	274.1	540241
1779813000	284	2	0.71	285	288.6	281.1	401116
1779726600	282	8.4	3.07	278.1	283.39999	274.39999	220343
1779467400	273.6	3.2	1.18	275	278.5	271.7	416667
1779381000	270.39999	5.4	2.04	265.5	273.5	264.7	341710
1779294600	265	10.1	3.96	255	267	254.9	421371
1779208200	254.9	-0.9	-0.35	255	259.7	251	331921
1779121800	255.8	-6	-2.29	258.3	266.7	254.8	431775
1778862600	261.8	-4.9	-1.84	260.3	263.1	256.2	419041
1778776200	266.7	8.5	3.29	261	268.5	259.2	368311
1778689800	258.2	8.4	3.36	255.3	259.1	251.3	461438
1778603400	249.8	-11.5	-4.40	258.6	259.3	248.7	376801
1778517000	261.3	0.5	0.19	262	264.7	257.7	299430
1778257800	260.8	6.1	2.39	253.5	262.2	251.8	321387
1778171400	254.7	-0.3	-0.12	258.3	261.6	254.6	477866
1778085000	255	10.7	4.38	258.7	263.8	249.1	558976
1777998600	244.3	0	0.00	244.3	244.3	244.3	0
1777912200	244.3	-2.9	-1.17	251.6	254.8	243.8	429884
1777566600	247.2	7.8	3.26	237.4	247.2	237.2	494581
1777480200	239.4	-8.6	-3.47	237.6	241.8	236.3	362514
1777393800	248	0	0.00	248	248	248	0
1777307400	248	-4.2	-1.67	252.4	254.6	242	460565
1777048200	252.2	10.4	4.30	245	257.39999	241.7	643640
1776961800	241.8	9.5	4.09	238.4	245.6	235.3	784897
1776875400	232.3	4.4	1.93	230.2	235.4	230.1	658968
1776789000	227.9	0.9	0.40	229.7	229.8	224.6	402529
1776702600	227	0.2	0.09	228.6	230	225.3	444574
1776443400	226.8	6.3	2.86	219	228.8	218.6	463152
1776357000	220.5	2.9	1.33	221.9	222.9	212.3	389771
1776270600	217.6	-0.4	-0.18	218	223.3	214.8	387657
1776184200	218	11.1	5.36	213.3	222.1	213.3	486185
1776097800	206.9	0.8	0.39	209.9	211.9	206.1	358145
1775838600	206.1	0	0.00	206.1	206.1	206.1	0
1775752200	206.1	14.75	7.71	205.1	208.6	203.8	399537
1775665800	191.35	0	0.00	191.35	191.35	191.35	0
1775579400	191.35	1.2	0.63	190	194.5	186.4	479170
1775147400	190.15	2.6	1.39	180.8	190.95	176.7	553201
1775061000	187.55	8.6	4.81	186	188.6	181.85	468917
1774974600	178.95	4.75	2.73	171.6	180.65	167.85	510929
1774888200	174.2	-0.65	-0.37	175	181.2	172.8	396508
1774632600	174.85	-10.55	-5.69	182.6	182.95	172.2	452194
1774546200	185.4	-0.1	-0.05	186.15	188.9	183	383215
1774459800	185.5	1.4	0.76	187.25	190.05	183.6	468166
1774373400	184.1	1.55	0.85	184	186.75	178.85	342473
1774287000	182.55	4.05	2.27	174.5	188.6	172	528444
1774027800	178.5	-5.35	-2.91	185.1	187.8	178.2	542982
1773941400	183.85	-8.55	-4.44	189.3	189.4	180.3	475322
1773855000	192.4	3.95	2.10	191.2	196.35	189.1	475982
1773768600	188.45	3.35	1.81	182.35	188.85	179.3	311457
1773682200	185.1	0	0.00	185.1	185.1	185.1	0
1773423000	185.1	9.85	5.62	195	200.5	185.1	1282365
1773336600	175.25	0.3	0.17	174.2	178.65	172.5	489411
1773250200	174.95	0.35	0.20	172.55	176.3	170.15	391347
1773163800	174.6	8.3	4.99	171.65	174.95	168.7	549766
1773077400	166.3	10	6.40	147.44999	166.3	145.15	699137