Bankinter SA【BAKA】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	-0.58	-4.02777777778	14.4	14.515	13.82	286	14.13417947	DE
4	-0.25	-1.77683013504	14.07	14.515	13.42	532	13.94411477	DE
12	0.655	4.9753133308	13.165	15.07	12.71	2123	13.73396695	DE
26	0.185	1.3568023469	13.635	15.07	12.71	4071	14.03050089	DE
52	2.375	20.751419834	11.445	15.07	10.795	3674	13.45487981	DE
156	7.86	131.879194631	5.96	15.07	5.512	3199	10.04884176	DE
260	7.86	131.879194631	5.96	15.07	5.512	3199	10.04884176	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
1780691100	13.87	-0.21	-1.46	14.025	14.21	13.87	131
1780604700	14.075	0.05	0.36	14.205	14.205	14.075	290
1780518300	14.025	-0.21	-1.48	14.175	14.255	14.025	274
1780431900	14.235	-0.05	-0.32	14.345	14.345	14.14	573
1780345500	14.28	-0.23	-1.59	14.4	14.515	14.135	164
1780086300	14.51	0.23	1.65	14.3	14.51	14.3	154
1779999900	14.275	-0.06	-0.42	14.265	14.315	14.155	91
1779913500	14.335	-0.03	-0.17	14.3	14.335	14.265	155
1779827100	14.36	-0.08	-0.52	14.41	14.415	14.315	112
1779740700	14.435	0.49	3.48	14.115	14.435	14.115	1669
1779481500	13.95	-0.12	-0.85	14.01	14.06	13.95	73
1779395100	14.07	0.14	0.97	13.995	14.08	13.98	561
1779308700	13.935	0.22	1.60	13.83	13.935	13.83	150
1779222300	13.715	0.05	0.40	13.61	13.79	13.61	34
1779135900	13.66	-0.06	-0.44	13.61	13.765	13.61	316
1778876700	13.72	-0.12	-0.83	13.575	13.77	13.56	1016
1778790300	13.835	0.15	1.10	13.615	13.85	13.615	812
1778703900	13.685	0.07	0.48	13.73	13.73	13.42	3160
1778617500	13.62	-0.26	-1.84	13.795	13.795	13.58	357
1778531100	13.875	-0.11	-0.75	14.07	14.085	13.875	538
1778271900	13.98	-0.11	-0.78	13.98	14.08	13.98	37
1778185500	14.09	0.03	0.21	14.19	14.23	14.09	104
1778099100	14.06	0.21	1.52	14.005	14.25	14.005	708
1778012700	13.85	0.13	0.91	13.88	14.015	13.78	1667
1777926300	13.725	-0.46	-3.24	14.15	14.25	13.725	1133
1777580700	14.185	0	0.00	14.09	14.185	14.045	414
1777494300	14.185	-0.01	-0.07	14.25	14.255	14.155	87
1777407900	14.195	0.29	2.05	14.035	14.3	14.035	318
1777321500	13.91	0.03	0.22	13.945	13.95	13.845	2245
1777062300	13.88	0.02	0.14	13.95	14.005	13.75	2869
1776975900	13.86	-0.82	-5.59	14.47	14.5	13.5	6580
1776889500	14.68	0.12	0.79	14.645	14.76	14.6	393
1776803100	14.565	-0.27	-1.82	14.82	14.89	14.565	250
1776716700	14.835	-0.22	-1.46	14.855	14.91	14.835	94
1776457500	15.055	0.3	2.03	14.805	15.07	14.785	943
1776371100	14.755	-0.13	-0.87	14.915	14.915	14.755	115
1776284700	14.885	0	0.03	14.905	14.94	14.79	636
1776198300	14.88	0.26	1.74	14.655	14.88	14.545	2693
1776111900	14.625	0.22	1.53	14.36	14.635	14.36	770
1775852700	14.405	0.04	0.31	14.355	14.47	14.275	4509
1775766300	14.36	-0.09	-0.62	14.405	14.41	14.195	1188
1775679900	14.45	0.74	5.40	14.32	14.52	14.225	11864
1775593500	13.71	0.11	0.81	13.68	13.915	13.585	6685
1775161500	13.6	-0.29	-2.05	13.655	13.715	13.495	912
1775075100	13.885	0.56	4.20	13.605	13.885	13.605	7946
1774988700	13.325	-0.05	-0.37	13.37	13.49	13.315	2332
1774902300	13.375	0.1	0.75	13.42	13.445	13.23	2751
1774646700	13.275	-0.32	-2.35	13.54	13.54	13.275	11674
1774560300	13.595	0.04	0.26	13.355	13.61	13.345	1116
1774473900	13.56	0.45	3.43	13.375	13.595	13.36	5118
1774387500	13.11	-0.21	-1.58	13.25	13.25	13.11	3618
1774301100	13.32	0.31	2.38	12.9	13.5	12.71	5897
1774041900	13.01	-0.19	-1.40	13.14	13.315	13.01	474
1773955500	13.195	-0.23	-1.68	13.225	13.265	12.995	3251
1773869100	13.42	0.18	1.32	13.21	13.47	13.21	3821
1773782700	13.245	0.09	0.68	13.075	13.315	13.065	7711
1773696300	13.155	0.1	0.80	13.165	13.165	12.915	7470
1773437100	13.05	-0.08	-0.57	13.105	13.175	12.95	5317
1773350700	13.125	-0.63	-4.58	13.625	13.64	13.005	3405
1773264300	13.755	-0.04	-0.25	13.685	13.85	13.665	1225
1773177900	13.79	0.15	1.10	13.58	13.81	13.555	2965
1773091500	13.64	0.43	3.22	12.885	13.64	12.8	3920