BioNTech SE【22UA】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	-4.25	-5.26641883519	80.7	84.45	75.849999	49885	78.49864285	DE
4	-1.55	-1.98717948718	78	84.45	75.25	42908	78.60920665	DE
12	-2.149999	-2.73536771928	78.599999	96.1	73.599999	58847	81.52461763	DE
26	-6.55	-7.89156626506	83	105.8	68.349999	82987	84.46561666	DE
52	-21.75	-22.1486761711	98.2	105.8	68.349999	68790	86.71584566	DE
156	-25	-24.6426811237	101.45	124.6	42.7	52692	91.42714279	DE
260	-113.25	-59.6995255667	189.7	395	42.7	95999	165.65738965	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
1780691100	76.65	-0.4	-0.52	77.05	77.599999	76.15	42865
1780604700	77.05	0.85	1.12	76.95	78.4	76.099999	31454
1780518300	76.2	-0.5	-0.65	76.15	77.5	75.849999	40473
1780431900	76.7	-2.2	-2.79	79.2	79.2	75.9	57776
1780345500	78.9	-3.45	-4.19	82.55	84.45	78.55	63354
1780086300	82.349999	1.65	2.04	80.7	83.45	80.099999	56367
1779999900	80.7	0.7	0.88	81	81.45	78.599999	32517
1779913500	80	0.7	0.88	79.25	82.15	79.15	68046
1779827100	79.3	-0.4	-0.50	79.65	80.099999	78.25	25812
1779740700	79.7	0.2	0.25	79.599999	80.3	79.349999	15158
1779481500	79.5	1.2	1.53	80.9	81.65	78.9	47679
1779395100	78.3	0.65	0.84	77.5	79	77.4	21725
1779308700	77.65	2.1	2.78	75.8	78.349999	75.8	34926
1779222300	75.55	-0.7	-0.92	75.95	76.75	75.45	36475
1779135900	76.25	-0.7	-0.91	76.75	76.75	75.25	65315
1778876700	76.95	-2.1	-2.66	78.55	78.95	76.3	37795
1778790300	79.05	0.1	0.13	78.75	79.2	77.9	16738
1778703900	78.95	-0.75	-0.94	79.099999	80.15	78	28259
1778617500	79.7	0.45	0.57	79.05	80.5	78.599999	28513
1778531100	79.25	-0.2	-0.25	80	82	78.599999	86619
1778271900	79.45	0.3	0.38	78	81.3	77.599999	63161
1778185500	79.15	-1.75	-2.16	80.45	82.75	78.349999	89493
1778099100	80.9	-0.6	-0.74	80.75	81.5	77.15	206224
1778012700	81.5	-3.6	-4.23	84.349999	85.8	78.7	216840
1777926300	85.099999	-3.1	-3.51	83.65	85.65	83.349999	107631
1777580700	88.2	1.2	1.38	86.3	89.55	86.05	75286
1777494300	87	0	0.00	87.05	88	85.349999	22343
1777407900	87	-0.05	-0.06	87.3	87.65	86.15	23539
1777321500	87.05	-3.1	-3.44	90	91	86.85	89410
1777062300	90.15	-0.35	-0.39	90.1	91.25	89.25	33263
1776975900	90.5	-2.45	-2.64	92.05	94.05	90.4	50049
1776889500	92.95	-2.05	-2.16	94.95	96.1	91.7	85409
1776803100	95	5.95	6.68	89.55	95.85	88.4	103905
1776716700	89.05	1.5	1.71	84.2	89.4	83.5	103282
1776457500	87.55	0.8	0.92	86.95	88.85	86.45	60327
1776371100	86.75	2.1	2.48	84.05	86.75	84.05	45363
1776284700	84.65	1.1	1.32	82.65	85	82.55	33431
1776198300	83.55	1.25	1.52	82	84.5	80.75	42330
1776111900	82.3	0.9	1.11	81.5	83.9	79.25	71047
1775852700	81.4	2.95	3.76	78.349999	81.75	77.8	36924
1775766300	78.45	-0.6	-0.76	78.3	79.15	77.05	21822
1775679900	79.05	1.85	2.40	78.55	79.599999	77.599999	67189
1775593500	77.2	-2	-2.53	78.2	78.95	75.8	42053
1775161500	79.2	1.9	2.46	76.849999	79.2	75.8	55023
1775075100	77.3	0.4	0.52	76.9	78.099999	76.25	37496
1774988700	76.9	2.65	3.57	74.65	77.5	74.45	49798
1774902300	74.25	-0.2	-0.27	73.8	75.4	73.599999	42317
1774646700	74.45	-1.35	-1.78	77	77	73.849999	34694
1774560300	75.8	-0.9	-1.17	76.95	77.7	75.65	22832
1774473900	76.7	1.8	2.40	75	77.15	75	50289
1774387500	74.9	-1.55	-2.03	76.05	77.05	74.7	34613
1774301100	76.45	-0.85	-1.10	75.099999	78.55	74.05	82407
1774041900	77.3	-0.15	-0.19	76.55	78.25	75.349999	39715
1773955500	77.45	-0.85	-1.09	78.25	78.849999	76	53587
1773869100	78.3	-3.7	-4.51	82.05	82.8	78.25	84634
1773782700	82	3.4	4.33	79.349999	82.45	78.3	92578
1773696300	78.599999	-1.35	-1.69	80	81.2	78.2	74652
1773437100	79.95	2.35	3.03	78.599999	80	76	113707
1773350700	77.599999	-0.95	-1.21	77.599999	79.95	76.5	131221
1773264300	78.55	5.85	8.05	73.05	79.8	71.849999	503149
1773177900	72.7	-15.3	-17.39	88.05	91	68.349999	1004404
1773091500	88	0.95	1.09	86.1	88.9	84.5	41303