Beiersdorf AG【BEI】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	3.86	5.40011191942	71.48	75.98	71.18	18126	74.84086333	DE
4	6.86	10.0175233645	68.48	75.98	67.06	18466	71.23608114	DE
12	-1.64	-2.13042348662	76.98	79.18	67.06	20878	72.15734503	DE
26	-18.64	-19.8340072356	93.98	110.15	67.06	28011	81.48054515	DE
52	-31.46	-29.456928839	106.8	113.3	67.06	20993	86.22344701	DE
156	-46.06	-37.9406919275	121.4	147.65	67.06	18877	107.67399193	DE
260	-26.81	-26.2457170827	102.15	147.65	67.06	135475	100.8028975	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
1782851100	75.2	-0.26	-0.34	75.599999	75.92	74.599999	13850
1782764700	75.459999	-0.42	-0.55	75.98	75.98	74.48	14261
1782505500	75.88	1.76	2.37	73.98	75.88	73.819999	20906
1782419100	74.12	0.2	0.27	73.599999	74.5	73.5	13970
1782332700	73.92	2.58	3.62	71.48	74.34	71.18	27645
1782246300	71.34	0.28	0.39	70.22	71.62	69.4	22201
1782159900	71.06	-0.46	-0.64	71.5	71.76	70.52	10394
1781900700	71.52	-1.22	-1.68	72.78	72.78	71.52	10949
1781814300	72.739999	1.02	1.42	71.86	73.08	70.72	14803
1781727900	71.72	1.04	1.47	70.739999	72	70.28	16182
1781641500	70.68	0.2	0.28	70.98	71.06	70.099999	12509
1781555100	70.48	0.1	0.14	71.18	71.76	70.44	23605
1781295900	70.38	-0.84	-1.18	71.18	71.459999	70.28	12927
1781209500	71.22	0.86	1.22	70.88	71.22	69.8	16348
1781123100	70.36	-0.08	-0.11	70.02	70.88	69.38	14092
1781036700	70.44	1.42	2.06	69.06	71.12	68.54	16559
1780950300	69.02	-0.64	-0.92	69.36	70.02	68.56	20755
1780691100	69.66	2.14	3.17	67.42	70	67.18	32013
1780604700	67.52	-0.1	-0.15	67.319999	68.239999	67.06	21086
1780518300	67.62	-1.02	-1.49	68.48	68.48	67.28	34269
1780431900	68.64	-0.38	-0.55	69.3	69.66	67.88	41643
1780345500	69.02	-1.12	-1.60	69.68	69.739999	68.5	48551
1780086300	70.14	-2.06	-2.85	72.26	72.68	68.78	48407
1779999900	72.2	-1.02	-1.39	72.54	73.28	71.48	12102
1779913500	73.22	1.2	1.67	72.14	73.78	71.68	15604
1779827100	72.02	-1.16	-1.59	73	73.18	71.34	15167
1779740700	73.18	0.54	0.74	72.98	73.44	72.819999	8203
1779481500	72.64	-0.18	-0.25	72.959999	73.2	72.06	9126
1779395100	72.819999	1.2	1.68	71.88	72.92	71.62	13506
1779308700	71.62	1.24	1.76	70.08	72.22	69.62	23515
1779222300	70.38	-0.24	-0.34	70.34	71.02	69.86	13807
1779135900	70.62	0.52	0.74	70.12	70.8	69.239999	27631
1778876700	70.099999	-0.42	-0.60	70.26	70.819999	69.7	15777
1778790300	70.52	0.24	0.34	70.22	70.8	69.88	6483
1778703900	70.28	-0.74	-1.04	71.5	71.5	69.64	24569
1778617500	71.02	0.38	0.54	70.02	71.44	69.819999	18694
1778531100	70.64	-1.84	-2.54	72.34	72.48	70.02	24629
1778271900	72.48	-0.28	-0.38	72.68	72.9	71.959999	15800
1778185500	72.76	0.18	0.25	72.599999	73.38	72.239999	12044
1778099100	72.58	1.58	2.23	71.48	73.12	71.28	26807
1778012700	71	0.34	0.48	70.68	71.3	70.3	14928
1777926300	70.66	-0.1	-0.14	70.76	71.14	70.14	16695
1777580700	70.76	0.34	0.48	70.22	70.78	69.42	32497
1777494300	70.42	-1.86	-2.57	72.4	72.42	70.14	33678
1777407900	72.28	-0.64	-0.88	72.66	72.7	71.78	15795
1777321500	72.92	0.06	0.08	72.76	72.92	71.68	21421
1777062300	72.86	-1.1	-1.49	73.4	73.5	72.22	28152
1776975900	73.959999	-0.66	-0.88	74.02	75.14	73.2	20710
1776889500	74.62	-0.12	-0.16	75.14	75.88	74.12	26996
1776803100	74.739999	-2.78	-3.59	77.44	77.92	74.16	62441
1776716700	77.52	-1.04	-1.32	78.8	78.819999	77.02	18347
1776457500	78.56	2.14	2.80	76.52	79.18	76.52	31418
1776371100	76.42	0.02	0.03	76.42	77.459999	76.18	13181
1776284700	76.4	0.74	0.98	76.02	76.42	75.56	10648
1776198300	75.66	0.3	0.40	75.5	76	74.739999	13751
1776111900	75.36	0	0.00	75.18	75.38	74.02	15521
1775852700	75.36	-0.44	-0.58	75.9	76.34	75.02	14709
1775766300	75.8	-0.68	-0.89	76.18	76.42	74.739999	19447
1775679900	76.48	2.2	2.96	76.98	77.36	76.02	30089
1775593500	74.28	-1.32	-1.75	75.98	76.66	73.4	17965
1775161500	75.599999	-0.22	-0.29	75.44	75.98	75	13665
1775075100	75.819999	-1.42	-1.84	77.68	77.84	75.739999	22380