Barco NV【BC1P】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	-0.6350001	-6.92098201635	9.175	9.22	8.55	471	9.11953	DE
4	-0.4400001	-4.89977839644	8.98	9.235	8.55	503	8.9850117	DE
12	-1.6500001	-16.1923464181	10.19	10.19	8.55	782	9.37904284	DE
26	-3.8300001	-30.9620056589	12.37	12.37	8.55	694	10.2810671	DE
52	-4.5400001	-34.7094808869	13.08	15.07	8.55	623	11.58378447	DE
156	-10.8200001	-55.8884302686	19.36	19.97	8.55	691	12.58548635	DE
260	-10.8200001	-55.8884302686	19.36	19.97	8.55	691	12.58548635	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	8.55	-0.44	-4.84	8.875	8.875	8.55	589
1780604700	8.985	0	0.00	8.985	8.985	8.985	0
1780518300	8.985	-0.18	-1.91	9.0399999	9.0399999	8.985	439
1780431900	9.16	0.03	0.33	9.215	9.215	9.16	1348
1780345500	9.13	-0.07	-0.76	9.1199999	9.14	9.105	46
1780086300	9.1999999	0.1	1.10	9.175	9.22	9.175	50
1779999900	9.1	0	0.00	9.1	9.1	9.1	0
1779913500	9.1	0.04	0.39	9.1999999	9.1999999	9.1	617
1779827100	9.065	-0.16	-1.68	9.145	9.145	9.065	65
1779740700	9.22	0.09	0.99	9.23	9.235	9.22	269
1779481500	9.13	0.1	1.05	9.115	9.1549999	9.085	366
1779395100	9.035	0.07	0.78	9.035	9.035	9.035	60
1779308700	8.965	0.05	0.62	8.935	8.965	8.9149999	18
1779222300	8.91	0.02	0.22	8.91	8.91	8.91	200
1779135900	8.89	-0.14	-1.50	8.9149999	8.9499999	8.89	1382
1778876700	9.025	0.03	0.33	8.895	9.055	8.895	445
1778790300	8.9949999	0.12	1.35	8.9949999	8.9949999	8.9949999	6
1778703900	8.875	0	0.00	8.875	8.875	8.875	0
1778617500	8.875	-0.05	-0.50	8.86	8.895	8.7799999	2543
1778531100	8.92	-0.03	-0.34	8.97	8.97	8.92	533
1778271900	8.9499999	-0.04	-0.39	8.98	9.055	8.9499999	157
1778185500	8.985	-0.18	-1.96	9.225	9.225	8.985	2387
1778099100	9.1649999	0.01	0.16	9.225	9.225	9.13	455
1778012700	9.15	-0.45	-4.69	9.055	9.23	9.055	1386
1777926300	9.6	0.05	0.58	9.56	9.65	9.49	3090
1777580700	9.545	0.04	0.37	9.36	9.545	9.35	823
1777494300	9.51	0	0.00	9.51	9.51	9.51	0
1777407900	9.51	0.05	0.53	9.38	9.51	9.38	54
1777321500	9.46	0.2	2.10	9.355	9.485	9.355	624
1777062300	9.265	0.13	1.42	9.3	9.3249999	9.265	335
1776975900	9.135	-0.23	-2.46	9.2799999	9.445	9.1199999	1284
1776889500	9.365	-0.11	-1.11	9.565	9.565	9.365	2946
1776803100	9.47	-0.37	-3.76	9.4	9.4949999	8.97	4924
1776716700	9.84	-0.06	-0.61	9.6649999	9.84	9.625	343
1776457500	9.9	0.3	3.13	9.9	9.9	9.9	3
1776371100	9.6	-0.07	-0.67	9.685	9.83	9.6	112
1776284700	9.6649999	-0.03	-0.26	9.7449999	9.7449999	9.6649999	101
1776198300	9.69	0.29	3.03	9.605	9.72	9.6	621
1776111900	9.4049999	-0.14	-1.42	9.52	9.52	9.4	245
1775852700	9.5399999	0	0.00	9.5399999	9.5399999	9.5399999	0
1775766300	9.5399999	-0.15	-1.55	9.5399999	9.5399999	9.5399999	7
1775679900	9.69	0.18	1.89	9.7799999	9.8249999	9.69	733
1775593500	9.51	0.19	2.04	9.3249999	9.51	9.285	96
1775161500	9.32	-0.25	-2.56	9.33	9.33	9.22	1566
1775075100	9.565	-0.05	-0.47	9.58	9.58	9.565	164
1774988700	9.61	-0.07	-0.67	9.4149999	9.61	9.4149999	432
1774902300	9.675	0.02	0.16	9.57	9.675	9.57	315
1774646700	9.66	-0.07	-0.72	9.66	9.66	9.66	50
1774560300	9.73	-0.06	-0.61	9.6549999	9.73	9.6549999	716
1774473900	9.7899999	0.29	3.05	9.7899999	9.7899999	9.77	210
1774387500	9.5	-0.03	-0.26	9.605	9.605	9.5	571
1774301100	9.525	0.08	0.79	9.34	9.525	9.315	772
1774041900	9.4499999	-0.31	-3.13	9.71	9.755	9.4499999	2711
1773955500	9.755	-0.21	-2.11	9.815	9.855	9.735	1237
1773869100	9.965	0.03	0.25	9.9949999	10	9.9499999	711
1773782700	9.94	-0.1	-1.00	10	10	9.94	266
1773696300	10.039999	-0.05	-0.50	10.119999	10.119999	10	974
1773437100	10.09	-0.2	-1.94	10.19	10.19	10.08	850
1773350700	10.289999	0.04	0.39	10.24	10.289999	10.24	52
1773264300	10.25	-0.25	-2.38	10.25	10.27	10.24	375
1773177900	10.5	-0.03	-0.28	10.4	10.5	10.199999	348
1773091500	10.529999	-0.01	-0.09	10.42	10.529999	10.39	821