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	-2.7	-8.09352517986	33.36	33.955	30.57	2464578	32.94368599	CS
4	-0.69	-2.2009569378	31.35	35.34	30.57	2615150	32.98251956	CS
12	-6.42	-17.3139158576	37.08	38.59	30.52	2481329	33.75692547	CS
26	-10.22	-25	40.88	41.56	30.52	2755088	35.56941117	CS
52	-17.39	-36.1914672216	48.05	59.25	30.52	2345586	42.23224271	CS
156	-20.34	-39.8823529412	51	59.25	30.52	1563923	45.53694377	CS
260	-32.9	-51.7621145374	63.56	71.92	26.32	1350990	46.02672722	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
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	2701157
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	33.75	34.485	33.534999	1556802
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
1775082900	34.2	-0.92	-2.62	35.12	35.3	33.9324	1857559
1774996500	35.12	0.54	1.56	34.755	35.59	34.2967	1814507
1774910100	34.58	-0.18	-0.52	34.85	35.43	34.54	2417130
1774650900	34.76	-1.44	-3.98	35.22	35.24	34.465	3846383
1774564500	36.2	1.11	3.16	34.89	36.32	34.43	4242458
1774478100	35.09	-2.05	-5.52	37.54	37.92	34.95	2957494
1774391700	37.14	-1.09	-2.85	37.98	38.08	36.64	2729037
1774305300	38.23	0.38	1.00	37.845	38.59	37.735	2164669
1774046100	37.85	-0.04	-0.11	37.46	38.32	37.05	1620813
1773959700	37.89	0.77	2.07	37.08	38.07	37.07	2320676
1773873300	37.12	-0.76	-2.01	37.53	37.84	37.04	2609650
1773786900	37.88	-0.18	-0.47	38.07	38.95	37.8	1928459
1773700500	38.06	-0.13	-0.34	38.25	38.49	37.735	2661359
1773441300	38.19	-0.25	-0.65	38.73	38.73	37.44	1864665
1773354900	38.44	-0.22	-0.57	38.78	39.68	38.42	3482758
1773268500	38.66	-0.31	-0.80	39.36	39.6	38.16	1896683