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	0.38	2.57452574526	14.76	15.43	14.655	687	15.251788	DE
4	0.935	6.58218936994	14.205	15.43	14.205	692	14.82416819	DE
12	0.225	1.50854844117	14.915	15.43	13.42	750	14.22348078	DE
26	0.955	6.73246387029	14.185	15.43	12.71	3316	14.05606934	DE
52	3.67	31.9965126417	11.47	15.43	11.12	3606	13.55655033	DE
156	9.18	154.026845638	5.96	15.43	5.512	3109	10.09262982	DE
260	9.18	154.026845638	5.96	15.43	5.512	3109	10.09262982	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
1783628700	15.22	0.36	2.39	14.93	15.22	14.93	220
1783542300	14.865	-0.52	-3.35	15.32	15.32	14.75	290
1783455900	15.38	0.04	0.29	15.165	15.43	15.165	1552
1783369500	15.335	0.31	2.06	15.1	15.335	15.08	363
1783110300	15.025	-0.22	-1.44	15.13	15.145	14.98	494
1783023900	15.245	0.48	3.25	14.76	15.25	14.655	735
1782937500	14.765	0.15	1.03	14.705	14.765	14.705	58
1782851100	14.615	0.02	0.10	14.695	14.695	14.545	59
1782764700	14.6	0.12	0.83	14.66	14.67	14.495	236
1782505500	14.48	-0.07	-0.48	14.41	14.595	14.355	371
1782419100	14.55	0.01	0.07	14.57	14.57	14.3	589
1782332700	14.54	-0.36	-2.42	15.01	15.01	14.54	777
1782246300	14.9	-0.32	-2.10	15.1	15.1	14.9	22
1782159900	15.22	0.23	1.50	14.97	15.22	14.855	352
1781900700	14.995	0.04	0.27	14.89	15.14	14.89	61
1781814300	14.955	-0.03	-0.20	14.99	15.125	14.955	444
1781727900	14.985	0.25	1.73	14.745	15.165	14.71	640
1781641500	14.73	0.19	1.31	14.645	14.73	14.475	3545
1781555100	14.54	0.15	1.08	14.805	14.805	14.45	1662
1781295900	14.385	0.56	4.01	14.205	14.475	14.205	902
1781209500	13.83	0	0.00	13.83	13.83	13.83	0
1781123100	13.83	-0.07	-0.47	13.98	13.995	13.83	1466
1781036700	13.895	-0.05	-0.36	13.925	14.13	13.8	155
1780950300	13.945	0.08	0.54	13.89	14.035	13.82	126
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	14.795	15.07	14.785	936
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