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	-11	-3.87187609996	284.1	292.2	266.2	316407	282.7310345	DE
4	-7.9	-2.81138790036	281	328.4	256.1	413014	297.13693708	DE
12	63.2	30.1095759886	209.9	328.4	206.1	425750	266.24554219	DE
26	106.1	63.5329341317	167	328.4	145.15	469107	215.43171331	DE
52	150.1	122.032520325	123	328.4	110.75	446913	176.62516734	DE
156	173.58	174.417202572	99.52	328.4	79.62	461317	136.75306365	DE
260	204	295.22431259	69.1	328.4	38.46	534981	101.83138723	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
1783096200	273.1	-8.5	-3.02	266.2	275.1	266.2	225799
1783009800	281.6	0	0.00	281.6	281.6	281.6	0
1782923400	281.6	-5.5	-1.92	289.8	291.39999	277.3	319862
1782837000	287.1	8.2	2.94	290.8	292.2	281.5	338155
1782750600	278.89999	-10.2	-3.53	284.1	284.39999	269.5	291204
1782491400	289.1	0	0.00	289.1	289.1	289.1	0
1782405000	289.1	-3.8	-1.30	303.3	310.2	286	489735
1782318600	292.89999	-3.9	-1.31	298	300.39999	288.3	292165
1782232200	296.8	-23.5	-7.34	311	313.1	295.2	532442
1782145800	320.3	10.2	3.29	312.7	324	312.39999	463054
1781886600	310.1	0	0.00	310.1	310.1	310.1	0
1781800200	310.1	0	0.00	310.1	310.1	310.1	0
1781713800	310.1	11.2	3.75	301	310.1	297.89999	348438
1781627400	298.89999	-15.4	-4.90	315.89999	316.3	295.5	505398
1781541000	314.3	-2.7	-0.85	328	328.39999	311.6	351230
1781281800	317	9.1	2.96	315	317	306.1	429994
1781195400	307.89999	19.1	6.61	293.8	314.39999	293.8	656355
1781109000	288.8	7.9	2.81	287.2	295.1	282.5	411231
1781022600	280.89999	0	0.00	280.89999	280.89999	280.89999	0
1780936200	280.89999	9.5	3.50	260	283.3	256.1	463364
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