Bechtle【BC8】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	-1.66	-4.97303774715	33.38	34.74	31.72	36826	33.25150092	DE
4	0.28	0.89058524173	31.44	34.74	28.8	30738	31.77427727	DE
12	-0.38	-1.18380062305	32.1	34.74	24.6	44934	29.53766886	DE
26	-11.84	-27.1808999082	43.56	45.16	24.6	38211	33.0157439	DE
52	-8.22	-20.580871307	39.94	45.16	24.6	32452	35.33742338	DE
156	-5.18	-14.0379403794	36.9	52.36	24.6	36004	37.89970717	DE
260	-123.18	-79.5222724338	154.9	184.6	24.6	103408	46.68832624	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	32.5	-0.62	-1.87	33	33.7	31.98	30764
1780604700	33.119999	0.6	1.85	32.54	33.259999	32.299999	27846
1780518300	32.52	-1.18	-3.50	33.6	33.799999	32.52	37226
1780431900	33.7	-0.28	-0.82	34.24	34.74	33.38	36817
1780345500	33.979999	0.6	1.80	33.38	34.32	33.1	51475
1780086300	33.38	2.02	6.44	31.46	34.06	31.34	91269
1779999900	31.36	-0.12	-0.38	31.1	31.4	30.92	20816
1779913500	31.48	0.78	2.54	30.78	31.8	30.68	37102
1779827100	30.7	-0.4	-1.29	31	31.06	30.28	21350
1779740700	31.1	0.52	1.70	31	31.1	30.72	10452
1779481500	30.58	0.02	0.07	30.62	30.98	30.16	13916
1779395100	30.56	-0.16	-0.52	30.78	30.78	30.22	16511
1779308700	30.72	0.6	1.99	30.1	30.74	29.7	26986
1779222300	30.12	-0.14	-0.46	30.32	31.26	29.8	35932
1779135900	30.26	0.64	2.16	29.44	30.44	29.12	26001
1778876700	29.62	0	0.00	29.44	29.82	28.8	41423
1778790300	29.62	-0.34	-1.13	29.82	30.02	29.5	12731
1778703900	29.96	-0.94	-3.04	31.08	31.08	29.62	35782
1778617500	30.9	-0.5	-1.59	31.26	31.52	30.64	16803
1778531100	31.4	-0.38	-1.20	31.44	32.119999	31	23567
1778271900	31.78	1.12	3.65	31.2	32.479999	30.88	82359
1778185500	30.66	0.02	0.07	30.68	31.1	30.32	35191
1778099100	30.64	1.4	4.79	29.38	31.24	29.38	40125
1778012700	29.24	-0.22	-0.75	29.38	29.76	28.92	20768
1777926300	29.46	0.2	0.68	29.2	29.66	28.88	21931
1777580700	29.26	0.08	0.27	28.98	29.5	28.7	16431
1777494300	29.18	0.22	0.76	29.18	29.32	28.86	20755
1777407900	28.96	-0.44	-1.50	29.52	29.52	28.58	32587
1777321500	29.4	0.02	0.07	29.3	29.64	29.12	29674
1777062300	29.38	0.36	1.24	29.48	29.8	28.68	31714
1776975900	29.02	-1.52	-4.98	30.18	30.34	29	42420
1776889500	30.54	-0.28	-0.91	31	31.38	30.22	25310
1776803100	30.82	-0.18	-0.58	31.12	31.56	30.68	27828
1776716700	31	-0.58	-1.84	31.48	31.5	30.96	35347
1776457500	31.58	0.78	2.53	30.82	32.2	30.52	56083
1776371100	30.8	0.34	1.12	30.64	31.36	30.2	48637
1776284700	30.46	-0.32	-1.04	30.72	30.8	30.2	31227
1776198300	30.78	0.8	2.67	29.96	30.78	29.84	39012
1776111900	29.98	0.2	0.67	29.62	29.98	28.86	39717
1775852700	29.78	0.64	2.20	29.08	29.94	28.96	26819
1775766300	29.14	-1.2	-3.96	30.1	30.24	29	31310
1775679900	30.34	0.68	2.29	30.84	31.36	30.14	55324
1775593500	29.66	0.14	0.47	29.5	30.04	29.18	30026
1775161500	29.52	-0.36	-1.20	29.46	29.72	28.6	26705
1775075100	29.88	0.42	1.43	29.68	30.08	29.36	50690
1774988700	29.46	1.42	5.06	27.96	29.66	27.92	63504
1774902300	28.04	0.86	3.16	27.2	28.2	27.14	43928
1774646700	27.18	-0.4	-1.45	27.58	27.64	27.02	23181
1774560300	27.58	-0.64	-2.27	27.98	28.1	26.62	51000
1774473900	28.22	1.34	4.99	26.86	28.38	26.68	90713
1774387500	26.88	0.22	0.83	27.12	28.1	26.12	61590
1774301100	26.66	0.78	3.01	25.88	27.06	24.6	145796
1774041900	25.88	-4.6	-15.09	30.52	31.18	24.8	361571
1773955500	30.48	0.16	0.53	30.12	30.98	29.72	45799
1773869100	30.32	-0.46	-1.49	30.82	31.12	30.04	41764
1773782700	30.78	-0.18	-0.58	30.88	31.16	30.34	63875
1773696300	30.96	-0.78	-2.46	32.1	32.1	30.68	55938
1773437100	31.74	-0.78	-2.40	32.38	32.58	31.34	46037
1773350700	32.52	-0.28	-0.85	32.5	32.92	32.119999	19541
1773264300	32.799999	0.26	0.80	32.56	32.979999	32.06	24968
1773177900	32.54	-0.66	-1.99	33.22	33.58	32.439999	33841
1773091500	33.2	-0.54	-1.60	33.72	33.72	32.619999	19681