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	-0.26	-2.80777537797	9.26	9.36	8.84	5246	9.10385998	DE
4	-1.4	-13.4615384615	10.4	10.4	8.84	6444	9.42484523	DE
12	-6.4	-41.5584415584	15.4	16.35	8.84	8639	10.79591537	DE
26	-9.38	-51.0337323177	18.38	20.5	8.84	5611	12.77562652	DE
52	-11.75	-56.6265060241	20.75	22.3	8.84	3484	14.05430902	DE
156	-38.55	-81.072555205	47.55	54.7	8.84	2446	22.30785065	DE
260	-47.6	-84.0989399293	56.6	63.7	8.84	3799	37.08620568	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
1782764700	8.84	-0.2	-2.21	9	9	8.84	4127
1782505500	9.0399999	-0.1	-1.09	9.1999999	9.1999999	8.9	3853
1782419100	9.14	-0.16	-1.72	9.24	9.32	9.1199999	8192
1782332700	9.3	0.16	1.75	9.26	9.3	9.14	4222
1782246300	9.14	0	0.00	9.26	9.36	9.14	5834
1782159900	9.14	-0.14	-1.51	9.2799999	9.5399999	9.14	1508
1781900700	9.2799999	-0.24	-2.52	9.24	9.52	9.24	2590
1781814300	9.52	0.34	3.70	9.5	9.6	9.34	9497
1781727900	9.18	-0.36	-3.77	9.58	9.6	9.18	3336
1781641500	9.5399999	0.38	4.15	9.42	9.5399999	9.26	5416
1781555100	9.16	-0.4	-4.18	9.58	9.84	9.14	14501
1781295900	9.56	0.48	5.29	9.6199999	9.6199999	9.0399999	4827
1781209500	9.08	-0.42	-4.42	9.48	9.56	9.08	5668
1781123100	9.5	-0.18	-1.86	9.5	9.56	9.24	13445
1781036700	9.68	0.18	1.89	9.64	9.68	9.42	2312
1780950300	9.5	-0.18	-1.86	9.7799999	9.8	9.46	15747
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