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	5.3	6.69614655717	79.15	86.05	77.4	55379	82.94469387	DE
4	7.4	9.60415314731	77.05	86.05	73.15	41979	79.43007738	DE
12	6.100001	7.78557891239	78.349999	96.1	73.15	54133	82.07446836	DE
26	1.45	1.74698795181	83	105.8	68.349999	76245	84.57440762	DE
52	-7.35	-8.00653594771	91.8	105.8	68.349999	67379	85.97419058	DE
156	-14.57	-14.7141991517	99.02	124.6	68.349999	52988	91.03706644	DE
260	-104.4	-55.2819698173	188.85	395	68.349999	93740	164.32444771	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783023900	85.2	2.75	3.34	81.849999	86.05	81.849999	105275
1782937500	82.45	1.1	1.35	81.349999	82.599999	81.05	33866
1782851100	81.349999	-1.1	-1.33	81.7	83.3	81.349999	46426
1782764700	82.45	2.6	3.26	79.5	82.45	79.349999	52304
1782505500	79.849999	0.65	0.82	79.15	79.849999	77.4	39023
1782419100	79.2	-0.15	-0.19	79.15	79.849999	78.7	35461
1782332700	79.349999	-0.15	-0.19	79.65	80.099999	78.849999	44897
1782246300	79.5	0.4	0.51	78.8	80.5	78.4	34912
1782159900	79.099999	0.4	0.51	78.8	80.3	78.2	47787
1781900700	78.7	-0.45	-0.57	78.75	79.849999	78.65	20162
1781814300	79.15	-0.85	-1.06	79.8	81.25	78.5	37228
1781727900	80	2.8	3.63	76.8	80.349999	76.55	47699
1781641500	77.2	-1	-1.28	78.3	78.849999	77.2	28568
1781555100	78.2	0.1	0.13	78.7	79.45	77.9	34635
1781295900	78.099999	0.5	0.64	76.849999	78.349999	76.099999	30962
1781209500	77.599999	2.8	3.74	74.2	77.7	74.05	28681
1781123100	74.8	0	0.00	74.95	75.5	73.15	44398
1781036700	74.8	0.75	1.01	74.15	75.25	73.55	38410
1780950300	74.05	-2.6	-3.39	76.05	76.25	74.05	46016
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