Bentley Systems Inc【BSY】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	3.95	13.9526669022	28.31	32.26	28.0768	4396447	29.8949278	CS
4	-1.1	-3.29736211031	33.36	33.955	28.0768	3889698	30.26219434	CS
12	-2.37	-6.8437770719	34.63	36.125	28.0768	2914864	31.83522938	CS
26	-6	-15.6821745949	38.26	40.66	28.0768	3012692	34.27083825	CS
52	-21.43	-39.9143229652	53.69	59.25	28.0768	2481820	40.58903314	CS
156	-21.74	-40.2592592593	54	59.25	28.0768	1626339	44.65016175	CS
260	-31.58	-49.4674185464	63.84	71.92	26.32	1362057	44.93803156	CS

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
1782945300	31.28	1.39	4.65	30.455	31.86	30.45	3336842
1782858900	29.89	0.17	0.57	29.51	30.005	29.25	4384121
1782772500	29.72	-0.28	-0.93	30.5	30.59	29.3	2430541
1782513300	30	1.29	4.49	28.635	30.15	28.635	7630674
1782426900	28.71	0.05	0.17	28.31	29.2	28.0768	4200058
1782340500	28.66	0.24	0.84	28.28	29.0467	28.17	4631105
1782254100	28.42	-0.45	-1.56	29.37	29.648	28.37	3493926
1782167700	28.87	-0.51	-1.74	28.94	29.37	28.42	3533640
1781822100	29.38	0.04	0.14	29.24	29.54	28.415	7243991
1781735700	29.34	-0.83	-2.75	29.73	30.595	29.23	4153803
1781649300	30.17	-0.36	-1.18	30.41	30.95	29.88	3743422
1781562900	30.53	-0.14	-0.46	30.65	31.26	30.3165	4133035
1781303700	30.67	0.1	0.33	30.52	30.99	29.45	5975242
1781217300	30.57	-1.88	-5.79	32.235	32.38	30.28	2690978
1781130900	32.45	-0.66	-1.99	32.35	33.36	32.229999	1749857
1781044500	33.11	0.09	0.27	32.534999	33.31	32.21	2115071
1780958100	33.02	0.09	0.27	32.71	33.52	32.314999	3351356
1780698900	32.93	-0.13	-0.39	33.11	33.545	32.222499	2597012
1780612500	33.06	0.44	1.35	33.36	33.955	32.96	2509596
1780526100	32.619999	-1.38	-4.06	33.76	33.76	32.354999	2183073
1780439700	34	-1.24	-3.52	34.14	34.42	33.11	2645625
1780353300	35.24	2.6	7.97	33.783	35.34	33.13	3240013
1780094100	32.64	0.44	1.37	32.14	32.74	31.65	3022242
1780007700	32.2	0.14	0.44	32.049999	32.549999	31.745	2452264
1779921300	32.06	-0.68	-2.08	32.35	33.095	32.009999	2198089
1779834900	32.74	-0.42	-1.27	32.659999	33.11	32.479999	2641726
1779489300	33.159999	-0.19	-0.57	33.549999	34.2955	32.82	1898335
1779402900	33.35	0.01	0.03	32.7	33.409999	32.27	2355831
1779316500	33.34	0.33	1.00	32.74	33.549999	31.87	2499131
1779230100	33.009999	-0.3	-0.90	33.79	34.205	32.92	3014764
1779143700	33.31	1.24	3.87	32.25	33.494999	32.02	3352999
1778884500	32.07	0.33	1.04	32.22	32.68	31.9407	2702164
1778798100	31.74	0.49	1.57	31.35	32.13	30.82	3158709
1778711700	31.25	-1.42	-4.35	32.14	32.408099	30.52	3419730
1778625300	32.67	0.03	0.09	33.369999	33.369999	32.47	4799153
1778538900	32.64	-0.12	-0.37	32.56	32.78	31.9201	3651934
1778279700	32.759999	-0.86	-2.56	34.01	34.125	32.5	2713853
1778193300	33.62	1.55	4.83	32.165	34.61	32.02	2761926
1778106900	32.07	-1.08	-3.26	33.049999	33.57	31.995	3216878
1778020500	33.15	-0.45	-1.34	33.43	33.534999	32.63	1953727
1777934100	33.6	0.04	0.12	33.57	34.39	33.5	1967508
1777674900	33.56	0.94	2.88	33.34	34.05	32.994999	1655750
1777588500	32.619999	-0.22	-0.67	32.46	32.72	31.86	1679000
1777502100	32.84	0.52	1.61	32.09	32.84	31.875	1690137
1777415700	32.32	-0.51	-1.55	33.17	33.59	32.27	1462308
1777329300	32.83	-0.61	-1.82	33.24	33.72	32.79	1114312
1777070100	33.439999	0.79	2.42	32.65	33.485	32.4	1736379
1776983700	32.65	-2.57	-7.30	34.43	34.73	32.119999	2359208
1776897300	35.22	0.22	0.63	35.395	35.48	34.71	1658994
1776810900	35	-0.21	-0.60	35.29	36.125	34.88	1822578
1776724500	35.21	0.13	0.37	34.84	35.49	34.77	1583103
1776465300	35.08	0.43	1.24	35.17	35.57	34.66	2009326
1776378900	34.65	0.6	1.76	34.94	35.09	34.35	1603496
1776292500	34.05	0.82	2.47	33.65	34.485	33.534999	1568646
1776206100	33.229999	0.41	1.25	33.189999	33.68	32.79	2306667
1776119700	32.82	1.52	4.86	31.38	33	31.29	3070619
1775860500	31.3	-2.15	-6.43	33.45	33.5	30.83	2703713
1775774100	33.45	-1.58	-4.51	34.63	34.82	33.055	3283935
1775687700	35.03	0.68	1.98	35.525	35.535	34.77	2927157
1775601300	34.35	-0.74	-2.11	34.88	35.13	34.305	1177589
1775514900	35.09	0.49	1.42	34.52	35.175	34.27	1632615
1775169300	34.6	0.4	1.17	34.41	35.195	33.68	2423472