BASF AG【BAS】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	-1.225	-2.45737211635	49.85	49.985	48	118278	48.89740589	DE
4	-2.385	-4.67555381298	51.01	51.9	47.705	125671	49.76214871	DE
12	-2.375	-4.6568627451	51	55.05	47.705	214814	52.33454101	DE
26	4.825	11.0159817352	43.8	55.05	43.34	271183	49.15133801	DE
52	7.315	17.7075768579	41.31	55.05	41.02	257917	46.46695817	DE
156	6.34	14.9934965118	42.285	55.05	37.799999	364636	46.02744072	DE
260	-17.075	-25.9893455099	65.7	69.52	37.799999	1494278	51.90729286	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
1781900700	48.945	0.58	1.20	48.345	49.21	48.205	74833
1781814300	48.365	-0.94	-1.90	49.645	49.645	48	153789
1781727900	49.3	0.24	0.49	49.045	49.985	48.64	109510
1781641500	49.06	0.05	0.09	49.1	49.655	48.835	98821
1781555100	49.015	-0.34	-0.69	49.85	49.965	48.775	154436
1781295900	49.355	0.17	0.36	49.2	49.505	48.43	115844
1781209500	49.18	1.36	2.84	47.915	49.325	47.915	181961
1781123100	47.82	-0.69	-1.41	48.475	48.795	47.705	98853
1781036700	48.505	-0.5	-1.01	48.705	48.92	48.01	139367
1780950300	49	-1.55	-3.07	50.61	50.9	48.47	246216
1780691100	50.55	-0.02	-0.04	50.58	51.44	50.45	136307
1780604700	50.57	0.03	0.06	50.49	51.36	50.47	74936
1780518300	50.54	-0.42	-0.82	50.95	50.99	50.34	89510
1780431900	50.96	0.06	0.12	51.05	51.41	50.4	116498
1780345500	50.9	0.26	0.51	50.66	51.4	50.35	120854
1780086300	50.64	0	0.00	50.68	51.42	50.62	123233
1779999900	50.64	-0.28	-0.55	50.71	51.26	50.48	136709
1779913500	50.92	-0.4	-0.78	51.21	51.6	50.11	120172
1779827100	51.32	0.07	0.14	51.2	51.63	51.06	110416
1779740700	51.25	-0.33	-0.64	51.01	51.9	50.8	111155
1779481500	51.58	-0.62	-1.19	51.5	52.13	51.12	180952
1779395100	52.2	1.04	2.03	51.06	52.2	50.94	120039
1779308700	51.16	-1.01	-1.94	51.99	52.47	51.01	116537
1779222300	52.17	-0.89	-1.68	52.84	53.15	52.01	97515
1779135900	53.06	0.43	0.82	52.12	53.13	52.03	115491
1778876700	52.63	-0.81	-1.52	52.88	53.4	52.46	84175
1778790300	53.44	-0.67	-1.24	53.9	54.26	53.1	80630
1778703900	54.11	0.87	1.63	53.06	54.31	53.03	253935
1778617500	53.24	-0.17	-0.32	53.12	53.93	52.99	157872
1778531100	53.41	1.87	3.63	51.51	53.99	51.51	358546
1778271900	51.54	1.13	2.24	50.6	51.82	50.41	141214
1778185500	50.41	-2.04	-3.89	52.33	52.4	50.41	247929
1778099100	52.45	-1.3	-2.42	53.3	53.98	51.42	324349
1778012700	53.75	1.13	2.15	52.5	53.8	52.5	172561
1777926300	52.62	-2.03	-3.71	52.5	54.23	52.3	351188
1777580700	54.65	0.86	1.60	52.75	54.82	52.01	351242
1777494300	53.79	-0.63	-1.16	54.42	54.9	53.54	211712
1777407900	54.42	0.29	0.54	54.29	54.93	54.19	205829
1777321500	54.13	-0.3	-0.55	54.11	54.75	54.01	181506
1777062300	54.43	0.43	0.80	54.02	54.65	53.9	173964
1776975900	54	0.48	0.90	53.2	54.6	53.01	220352
1776889500	53.52	0.47	0.89	53.38	54.45	53.2	169334
1776803100	53.05	0.04	0.08	53	53.66	52.91	154933
1776716700	53.01	0.25	0.47	52.8	53.1	52.5	197688
1776457500	52.76	-0.37	-0.70	53.39	53.65	52.34	181166
1776371100	53.13	0.34	0.64	52.97	53.66	52.71	146157
1776284700	52.79	-0.61	-1.14	53.45	54.09	52.6	289857
1776198300	53.4	-1.36	-2.48	54.61	55.05	53.4	407441
1776111900	54.76	0.36	0.66	54.2	54.93	54.11	318595
1775852700	54.4	1.09	2.04	53.55	54.99	53.2	655411
1775766300	53.31	0.94	1.79	52.09	53.64	51.98	580390
1775679900	52.37	0.34	0.65	52.84	52.89	50.93	341903
1775593500	52.03	1.13	2.22	50.61	52.46	50.5	306393
1775161500	50.9	0.04	0.08	50.54	51.3	50.26	168619
1775075100	50.86	-1.88	-3.56	52.78	53.08	50.68	547690
1774988700	52.74	0.04	0.08	52.7	52.98	52.12	460261
1774902300	52.7	1.5	2.93	51	52.96	51	661611
1774646700	51.2	0.58	1.15	50.64	52.16	50.5	662757
1774560300	50.62	0.82	1.65	49.47	51.02	49.31	418375
1774473900	49.8	0.8	1.63	49.04	50.08	49.03	353704
1774387500	49	1.81	3.84	47.48	49.02	47.39	220024
1774301100	47.19	1.74	3.83	44.9	47.84	44.71	299561