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	21.5	11.6028062601	185.3	214.4	182.2	7696462	196.43848406	DE
4	35.8	20.9356725146	171	214.6	168.4	8233937	194.29867702	DE
12	21.8	11.7837837838	185	214.6	154.3	6888187	181.0257874	DE
26	45.25	28.0099040545	161.55	214.6	154	8437422	175.36577639	DE
52	-60.6	-22.6626776365	267.4	288.9	154	7526770	189.67170537	DE
156	-363.6	-63.744740533	570.4	616.8	154	5452591	318.39109967	DE
260	-353	-63.058235084	559.8	651.4	154	5019217	370.38782406	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
1782405000	206.8	-3.6	-1.71	211.4	214.4	204.4	6965024
1782318600	210.4	23.7	12.69	187.9	211.4	186.9	9783568
1782232200	186.7	0.6	0.32	184.9	187.7	184.2	4169159
1782145800	186.1	-1	-0.53	184.3	188.2	184.1	4134005
1781886600	187.1	0.3	0.16	185.3	187.1	182.2	13430554
1781800200	186.8	0.2	0.11	186.2	186.8	182.8	4323777
1781713800	186.6	-1.4	-0.74	191	191	182.9	8217176
1781627400	188	-4	-2.08	192.3	193	187.4	8877030
1781541000	192	-8.6	-4.29	200.4	201.2	191.5	4640861
1781281800	200.6	2.8	1.42	200.8	203.4	198.1	7837277
1781195400	197.8	-1.8	-0.90	195.4	199.1	191	9786985
1781109000	199.6	-3.2	-1.58	203.4	204.2	197.5	4798850
1781022600	202.8	-2	-0.98	204.4	207.2	201.8	5047254
1780936200	204.8	-2.6	-1.25	208.8	210.8	203.6	8876440
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