BasicFit NV【BFIT】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	-1.34	-4.36197916667	30.72	31.82	29.26	100205	30.39768609	DE
4	0.54	1.87239944521	28.84	31.82	28.7	118359	29.99890418	DE
12	0.88	3.08771929825	28.5	34.76	27.7	177637	30.66527173	DE
26	0.52	1.8018018018	28.86	34.76	26.6	148422	30.71747606	DE
52	6.66	29.3133802817	22.72	34.76	22.5	131874	28.55996923	DE
156	-5.72	-16.2962962963	35.1	37	16.5	146112	24.21255029	DE
260	-10.48	-26.2920220773	39.86	49.24	16.5	144553	29.00633269	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
1780504200	29.52	-0.64	-2.12	30.04	30.1	29.52	95411
1780417800	30.16	-0.28	-0.92	30.54	30.82	30.02	79934
1780331400	30.44	-0.4	-1.30	30.8	31.06	30.44	86495
1780072200	30.84	0.1	0.33	30.86	31.82	30.76	172045
1779985800	30.74	0.04	0.13	30.72	30.96	30.4	67138
1779899400	30.7	0.2	0.66	30.36	31.3	30.34	79819
1779813000	30.5	-0.06	-0.20	30.66	31.06	30.5	78782
1779726600	30.56	0.66	2.21	30.08	30.94	30.08	115735
1779467400	29.9	-0.1	-0.33	30	30.22	29.56	108205
1779381000	30	-0.38	-1.25	30.38	30.5	29.74	155386
1779294600	30.38	0.6	2.01	29.74	30.62	29.34	132725
1779208200	29.78	0.08	0.27	29.86	30.2	29.44	144059
1779121800	29.7	0.18	0.61	29.48	30.1	29.24	208936
1778862600	29.52	0.36	1.23	29.38	29.54	29.06	81901
1778776200	29.16	0	0.00	29.16	29.16	29.16	0
1778689800	29.16	0	0.00	29.16	29.16	29.16	0
1778603400	29.16	0	0.00	29.16	29.16	29.16	0
1778517000	29.16	0	0.00	29.16	29.16	29.16	0
1778257800	29.16	0.14	0.48	28.8	29.26	28.7	100748
1778171400	29.02	0.1	0.35	28.84	29.5	28.8	186430
1778085000	28.92	0.92	3.29	28.1	29.22	27.9	175717
1777998600	28	-0.18	-0.64	28.12	28.28	27.7	176695
1777912200	28.18	-0.38	-1.33	28.8	28.86	28.04	109062
1777566600	28.56	-0.02	-0.07	28.4	28.64	28.16	196884
1777480200	28.58	-0.3	-1.04	29.26	29.4	28.34	197862
1777393800	28.88	-0.58	-1.97	29.4	29.44	28.7	169134
1777307400	29.46	-0.68	-2.26	30.3	30.3	29.42	185856
1777048200	30.14	0.14	0.47	30.46	30.54	30.1	184808
1776961800	30	0	0.00	30	30	30	0
1776875400	30	-1.46	-4.64	31.58	31.66	29.42	371137
1776789000	31.46	-0.18	-0.57	31.6	32.299999	31.3	173983
1776702600	31.64	-0.96	-2.94	32.6	32.92	31.38	215486
1776443400	32.6	-1.24	-3.66	31.78	32.799999	31.3	507148
1776357000	33.84	-0.28	-0.82	34.74	34.76	33.32	413486
1776270600	34.12	2.84	9.08	32.04	34.5	32.02	436069
1776184200	31.28	0.24	0.77	31.36	31.86	31.24	149597
1776097800	31.04	-0.54	-1.71	31.04	31.56	30.6	276264
1775838600	31.58	-0.24	-0.75	31.7	32.1	31.48	126983
1775752200	31.82	0.14	0.44	31.54	31.92	31.44	133066
1775665800	31.68	2.68	9.24	31.4	31.68	31	143948
1775579400	29	0	0.00	29	29	29	0
1775147400	29	0	0.00	29	29	29	0
1775061000	29	0	0.00	29	29	29	0
1774974600	29	0	0.00	29	29	29	0
1774888200	29	-0.84	-2.82	29.66	29.68	28.74	144800
1774632600	29.84	-1.16	-3.74	31.16	31.18	29.48	131026
1774546200	31	-0.16	-0.51	31.2	31.3	30.86	114149
1774459800	31.16	1.38	4.63	30.06	31.16	29.72	241480
1774373400	29.78	0.5	1.71	29.54	30.52	29.44	201831
1774287000	29.28	-0.2	-0.68	28.74	29.9	28.04	185412
1774027800	29.48	-0.76	-2.51	30.46	30.46	28.94	217534
1773941400	30.24	-1.46	-4.61	31.4	31.4	30.24	158315
1773855000	31.7	0.42	1.34	31.5	31.7	30.88	189361
1773768600	31.28	0.6	1.96	30.8	31.38	30.58	151759
1773682200	30.68	0.38	1.25	31	31.06	29.94	126485
1773423000	30.3	0	0.00	30.3	30.3	30.3	0
1773336600	30.3	-1.14	-3.63	28.5	30.3	28.3	249857
1773212400	31.44	0	0.00	31.44	31.44	31.44	0
1773126000	31.44	0	0.00	31.44	31.44	31.44	0
1773039600	31.44	0	0.00	31.44	31.44	31.44	0
1772780400	31.44	0	0.00	31.44	31.44	31.44	0
1772694000	31.44	0	0.00	31.44	31.44	31.44	0
1772607600	31.44	0	0.00	31.44	31.44	31.44	0