BioNTech SE【BNTX】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	5.36	6.21161200603	86.29	93.15	86.14	1434397	90.17507931	DR
4	1.68	1.86728909637	89.97	97.44	84.955	1130571	90.28780042	DR
12	3.76	4.27807486631	87.89	113.26	84.78	954026	94.31533328	DR
26	0.06	0.0655093350803	91.59	124	79.52	1078803	96.62276816	DR
52	-13.27	-12.647731605	104.92	124	79.52	982361	99.57121248	DR
156	-20.19	-18.0525751073	111.84	131.49	76.5301	876816	101.93690226	DR
260	-119.78	-56.6523199168	211.43	464	76.5301	1252491	181.3538292	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781822100	90.89	-1.33	-1.44	92.16	93.25	90.12	939717
1781735700	92.22	2.72	3.04	89.99	93.15	89.92	901768
1781649300	89.5	-1.3	-1.43	90.73	91.1	89.34	819337
1781562900	90.8	0.26	0.29	91.11	92.21	90.58	825228
1781303700	90.54	1	1.12	89.1	90.68	88.58	1131026
1781217300	89.54	3.39	3.93	86.29	90.01	86.14	3494624
1781130900	86.15	-0.35	-0.40	85.7	87.3	85.087	1213977
1781044500	86.5	1	1.17	86.64	87.05	84.955	1172280
1780958100	85.5	-2.58	-2.93	87.75	87.84	85.37	1119750
1780698900	88.08	-1.51	-1.69	89.51	89.95	87.75	837446
1780612500	89.59	1.14	1.29	88.96	91.085	88.9137	861111
1780526100	88.45	-0.69	-0.77	88.49	88.81	87.95	660020
1780439700	89.14	-2.56	-2.79	90.08	90.255	88.1	968529
1780353300	91.7	-4.25	-4.43	97	97.44	91.26	1296668
1780094100	95.95	2.51	2.69	94.14	97.44	94.03	1496590
1780007700	93.44	0.44	0.47	92.69	94.38	91.07	915056
1779921300	93	0.75	0.81	94.19	95.839	92.72	1552321
1779834900	92.25	0.11	0.12	91.83	93.29	90.92	587860
1779489300	92.14	1.21	1.33	92.54	93.48	91.67	668824
1779402900	90.93	0.57	0.63	89.97	91.99	89.79	958437
1779316500	90.36	2.57	2.93	87.93	91.12	87.93	848396
1779230100	87.79	-1.06	-1.19	88.85	89.14	87.53	774659
1779143700	88.85	-0.7	-0.78	89.17	89.29	87.805	989372
1778884500	89.55	-2.44	-2.65	90.3	91.12	88.5467	1168471
1778798100	91.99	-0.24	-0.26	92	92.86	90.88	646613
1778711700	92.23	-1.43	-1.53	93.2	93.47	91.25	880063
1778625300	93.66	0.32	0.34	93.34	94.47	92.12	384942
1778538900	93.34	-0.79	-0.83	96.2	96.8	92.53	647861
1778279700	94.125	1.11	1.19	93.38	95.9899	92.5	1035297
1778193300	93.02	-2.24	-2.35	95.755	97.7303	92.11	1119006
1778106900	95.26	-0.24	-0.25	91.75	96.045	90.79	1038813
1778020500	95.5	-3.85	-3.88	95.77	98.57	95.02	1512719
1777934100	99.35	1.81	1.86	98.88	100.21	97.95	1053576
1777674900	97.54	-5.91	-5.71	98.48	99.09	95.42	1082858
1777588500	103.45	1.88	1.85	102.3	104.81	102.3	703363
1777502100	101.57	-0.49	-0.48	102	102.06	99.81	552979
1777415700	102.06	0	0.00	101.61	102.25	100.66	524763
1777329300	102.06	-3.4	-3.22	105.59	107.135	101.76	824515
1777070100	105.46	-0.1	-0.09	106.28	106.92	104.51	543763
1776983700	105.56	-3.04	-2.80	108.65	109.76	105.39	716625
1776897300	108.6	-3	-2.69	112.39	113.26	107.525	1235335
1776810900	111.6	6.41	6.09	105.04	112.6	104.29	2753757
1776724500	105.19	2.27	2.21	102.15	105.255	102.1	908161
1776465300	102.92	0.8	0.78	103.52	104.98	102.78	777731
1776378900	102.12	2.65	2.66	99.74	102.155	98.84	647164
1776292500	99.47	1.06	1.08	99.74	100.47	99.01	464472
1776206100	98.41	1.71	1.77	96.39	99.86	95.36	1114559
1776119700	96.7	1.2	1.26	95.75	98.23	95.655	1361976
1775860500	95.5	3.52	3.83	92.505	96	92.29	992093
1775774100	91.98	-0.1	-0.11	91.35	93.025	90.08	761690
1775687700	92.08	2.46	2.74	92.42	92.47	90.95	557281
1775601300	89.62	-1.66	-1.82	89.4	90.24	87.56	659292
1775514900	91.28	0.1	0.11	90.81	92.35	90.55	466776
1775169300	91.18	1.76	1.97	87.67	91.43	87.45	786727
1775082900	89.42	0.54	0.61	89.78	90.74	88.75	614678
1774996500	88.88	3.63	4.26	86.15	89.54	86.77	728077
1774910100	85.25	-0.43	-0.50	85.87	86.04	84.78	583299
1774650900	85.68	-1.78	-2.04	87.62	87.96	85.05	705098
1774564500	87.46	-1.31	-1.48	87.89	89.335	87.18	685835
1774478100	88.77	1.96	2.26	87.815	89.17	87.76	641894
1774391700	86.81	-1.6	-1.81	87.585	87.79	86.34	1072147
1774305300	88.41	-0.86	-0.96	89.41	90.94	87.96	1189591
1774046100	89.27	-0.04	-0.04	89	89.61	87.16	600141