Bertrandt AG【BDT】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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	9.68	-0.26	-2.62	9.9	9.96	9.6199999	3357
1780604700	9.94	0.12	1.22	9.88	9.94	9.64	12837
1780518300	9.82	-0.14	-1.41	9.94	10	9.6	4765
1780431900	9.96	-0.49	-4.69	10.4	10.4	9.84	2839
1780345500	10.449999	0.4	3.98	9.92	10.699999	9.92	9136
1780086300	10.05	0.27	2.76	9.9	10.199999	9.84	5094
1779999900	9.7799999	-0.27	-2.69	10.1	10.15	9.6999999	25161
1779913500	10.05	-0.3	-2.90	10.1	10.25	10	7169
1779827100	10.35	0.2	1.97	10.05	10.35	10.05	6290
1779740700	10.15	-0.1	-0.98	10.25	10.25	10.05	3446
1779481500	10.25	-0.55	-5.09	10.95	10.95	10.1	11456
1779395100	10.8	0.1	0.93	10.699999	10.85	10.6	10220
1779308700	10.699999	-0.05	-0.47	10.35	10.75	10.25	7849
1779222300	10.75	0.4	3.86	10.35	10.75	10.05	4209
1779135900	10.35	-0.35	-3.27	10.699999	10.699999	10.05	6632
1778876700	10.699999	0.88	8.96	9.98	10.699999	9.98	13278
1778790300	9.82	0.52	5.59	9.68	10.15	9.46	8808
1778703900	9.3	-0.46	-4.71	9.6999999	9.74	9.14	13623
1778617500	9.76	-0.64	-6.15	10.1	10.199999	9.6199999	10372
1778531100	10.4	0.3	2.97	10.199999	10.4	9.76	17021
1778271900	10.1	-0.45	-4.27	10.55	10.55	9.98	11251
1778185500	10.55	0.25	2.43	10.4	11.05	10.15	15452
1778099100	10.3	-0.1	-0.96	10.3	10.5	10.15	11566
1778012700	10.4	0	0.00	10.3	10.4	9.94	23119
1777926300	10.4	-0.65	-5.88	11.05	11.2	9.96	24939
1777580700	11.05	-0.55	-4.74	11.75	11.75	10.8	18414
1777494300	11.6	-0.35	-2.93	12.05	12.45	11.55	23361
1777407900	11.95	-1.05	-8.08	13.65	13.65	11.6	20735
1777321500	13	-2.45	-15.86	15.3	16.25	13	22667
1777062300	15.45	-0.1	-0.64	15.65	15.65	15.3	2254
1776975900	15.55	-0.15	-0.96	15.95	16.35	15.55	3053
1776889500	15.7	0.45	2.95	15.4	15.75	15.25	2123
1776803100	15.25	-0.1	-0.65	15.35	15.75	15.2	4362
1776716700	15.35	-0.8	-4.95	16.05	16.149999	15.1	1461
1776457500	16.149999	0.3	1.89	15.5	16.149999	15.05	4125
1776371100	15.85	0.2	1.28	15.8	15.95	15.45	1549
1776284700	15.65	0.55	3.64	14.8	16	14.8	2543
1776198300	15.1	0.5	3.42	14.45	15.15	14.35	7358
1776111900	14.6	-0.35	-2.34	14.85	14.85	14.35	3975
1775852700	14.95	0.4	2.75	14.7	14.95	14.4	2062
1775766300	14.55	-0.2	-1.36	14.7	14.95	14.5	5145
1775679900	14.75	-0.05	-0.34	15.3	15.35	14.6	2927
1775593500	14.8	-0.34	-2.25	15.4	15.4	14.45	6613
1775161500	15.14	-0.28	-1.82	15.22	15.44	15.14	1785
1775075100	15.42	0.36	2.39	14.84	15.66	14.84	1958
1774988700	15.06	0.36	2.45	14.76	15.1	14.66	1938
1774902300	14.7	-0.26	-1.74	14.94	15.02	14.7	561
1774646700	14.96	0	0.00	15.12	15.12	14.76	893
1774560300	14.96	0.16	1.08	14.62	14.98	14.62	1958
1774473900	14.8	-0.34	-2.25	14.78	15.14	14.7	4202
1774387500	15.14	-0.24	-1.56	15.26	15.32	14.72	1696
1774301100	15.38	0.46	3.08	14.92	15.7	13.86	2559
1774041900	14.92	-0.1	-0.67	15.02	15.52	14.86	8791
1773955500	15.02	-1.5	-9.08	15.98	16.379999	14.94	12328
1773869100	16.52	-0.84	-4.84	17.52	17.52	16.14	6366
1773782700	17.36	0	0.00	17.36	17.559999	17.239999	2177
1773696300	17.36	-0.14	-0.80	17.559999	17.6	17.36	2819
1773437100	17.5	-0.2	-1.13	17.6	17.68	17.36	342
1773350700	17.7	-0.26	-1.45	17.68	17.72	17.36	3645
1773264300	17.96	0.46	2.63	17.42	17.96	17.42	3467
1773177900	17.5	-0.28	-1.57	17.8	18.04	17.36	4307
1773091500	17.78	-0.3	-1.66	18.1	18.84	17.72	1649