B and M European Value Retail Plc【BME】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	36.4	21.2865497076	171	214.6	168.4	11246728	189.59858281	DE
4	35.5	20.6515415939	171.9	214.6	154.3	7970742	175.06840248	DE
12	28.4	15.8659217877	179	214.6	154	10253989	171.11240977	DE
26	40.8	24.4897959184	166.6	214.6	154	8121176	172.30915997	DE
52	-72.8	-25.9814418273	280.2	294.5	154	7804439	196.5326841	DE
156	-334	-61.6919098633	541.4	616.8	154	5427448	326.22358553	DE
260	-333.2	-61.6352201258	540.6	651.4	154	4971013	374.6367456	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	207.4	-0.8	-0.38	210	211.6	206.4	7557138
1780590600	208.2	12.8	6.55	199.4	214.6	199.1	15309574
1780504200	195.4	24.9	14.60	177.8	199.5	175.8	20180363
1780417800	170.5	2.1	1.25	169	175	169	5682327
1780331400	168.4	-2.6	-1.52	171.4	175.9	168.4	5080699
1780072200	171	-4.2	-2.40	171	173.8	170	9980678
1779985800	175.2	-4.2	-2.34	180	180	172.7	4410460
1779899400	179.4	7.4	4.30	173.7	179.7	173.7	5924430
1779813000	172	2.1	1.24	172	175	171.6	5848533
1779467400	169.9	-0.2	-0.12	168.7	173.1	168.7	4716159
1779381000	170.1	5.7	3.47	165.8	172.9	163.19999	9979081
1779294600	164.4	0.6	0.37	161.9	165.5	157.5	6575753
1779208200	163.8	2.4	1.49	162.3	167	162	5880930
1779121800	161.4	4	2.54	156.5	163.8	155.5	7162232
1778862600	157.4	-3.9	-2.42	160.9	161.19999	154.3	9198838
1778776200	161.3	-2	-1.22	162.5	164.19999	159.1	7780158
1778689800	163.3	-0.9	-0.55	164	164.19999	159.5	7140144
1778603400	164.19999	-3.3	-1.97	166	166	157.6	9985938
1778517000	167.5	-6.4	-3.68	174.4	174.4	167.5	6641645
1778257800	173.9	0.6	0.35	171.9	174.7	170.6	3966156
1778171400	173.3	-1.1	-0.63	175.9	175.9	170.5	5137917
1778085000	174.4	6	3.56	168.7	177	168.6	7014933
1777998600	168.4	-3.8	-2.21	171	174.6	166.8	11239250
1777653000	172.2	4.8	2.87	166	172.2	166	2350271
1777566600	167.4	3.4	2.07	164.1	168.9	163.3	6416278
1777480200	164	-10	-5.75	171.9	173	163.8	7229678
1777393800	174	-0.7	-0.40	173.8	175.8	172.4	2198496
1777307400	174.7	-1.5	-0.85	179.3	179.3	172.5	4413880
1777048200	176.2	2.2	1.26	173.6	176.8	170.2	3758670
1776961800	174	0.7	0.40	171	174	170.8	3832195
1776875400	173.3	-3.3	-1.87	176.1	177.2	172.8	3820126
1776789000	176.6	-0.4	-0.23	179.1	180.8	176.6	4197210
1776702600	177	-3.6	-1.99	179.4	179.6	176.1	3976686
1776443400	180.6	6.8	3.91	179.1	182.2	173.8	6186193
1776357000	173.8	0.4	0.23	175	180	173.8	4543530
1776270600	173.4	0.4	0.23	174.1	174.3	168.4	5486670
1776184200	173	0.5	0.29	175.5	177.5	172	5298536
1776097800	172.5	-2	-1.15	174	176	171	6182987
1775838600	174.5	-8.5	-4.64	183	183.5	173.5	8780568
1775752200	183	-2	-1.08	184.5	184.5	180.5	4909080
1775665800	185	6.5	3.64	186	190.5	184.5	12034725
1775579400	178.5	-5.5	-2.99	185	185	178	6841410
1775147400	184	10.5	6.05	172	186.5	171	11253810
1775061000	173.5	5	2.97	176	177	170	7556219
1774974600	168.5	7	4.33	163.5	169	162.5	5456973
1774888200	161.5	3	1.89	158.5	161.5	155	5591494
1774632600	158.5	1.5	0.96	158	158.5	154	5825815
1774546200	157	-1	-0.63	157	161	156.5	5063642
1774459800	158	1.5	0.96	156.5	160	155	7669594
1774373400	156.5	-7	-4.28	164.5	165	156.5	13405428
1774287000	163.5	-3	-1.80	161.5	168	154.5	14463323
1774027800	166.5	0	0.00	168	171	166	88848915
1773941400	166.5	-9	-5.13	174.5	174.5	164.5	11003464
1773855000	175.5	-1.5	-0.85	179.5	181.5	174.5	9548625
1773768600	177	-3	-1.67	180.5	181.5	174.5	12573645
1773682200	180	1	0.56	181	182.5	179	7295220
1773423000	179	0.5	0.28	179	180.5	174	12778923
1773336600	178.5	-2	-1.11	179.5	183.5	178.5	9763302
1773250200	180.5	2	1.12	181.5	182.5	178	5443170
1773163800	178.5	3.5	2.00	178.5	181	176.5	8960229
1773077400	175	-4.96	-2.76	177.5	178.5	174	6941245
1772818200	179.96	-8.72	-4.62	188.36	188.36	179.16	6429977