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	-2.86	-3.95792969831	72.26	72.68	67.06	38791	68.80750799	DE
4	-3.28	-4.51293340671	72.68	73.78	67.06	21928	70.2526296	DE
12	-9.78	-12.3516039404	79.18	79.2	67.06	26797	73.31727808	DE
26	-21.22	-23.4164643567	90.62	110.15	67.06	27400	82.89757393	DE
52	-49.7	-41.7296389589	119.1	120.15	67.06	20408	87.85575453	DE
156	-51.35	-42.5258799172	120.75	147.65	38.94	25007	111.45409758	DE
260	-31.1	-30.9452736318	100.5	147.65	38.94	139259	100.87908717	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	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
1774988700	77.239999	0.8	1.05	77.08	77.72	76.02	27126
1774902300	76.44	1.66	2.22	74.98	76.72	74.36	19472
1774646700	74.78	-0.36	-0.48	74.76	75.48	74.02	17771
1774560300	75.14	0.08	0.11	74.68	76.04	74.38	35714
1774473900	75.06	1.06	1.43	74.18	75.239999	74	31133
1774387500	74	1	1.37	72.56	74.38	72.56	27771
1774301100	73	0.08	0.11	72.38	74.22	71.42	60001
1774041900	72.92	-0.7	-0.95	73.4	73.9	72.52	32127
1773955500	73.62	-0.38	-0.51	73.52	73.78	72.06	61061
1773869100	74	-0.6	-0.80	74.66	75.48	73.7	53241
1773782700	74.599999	-1.88	-2.46	76.14	76.88	74.3	85637
1773696300	76.48	-2.3	-2.92	78.3	78.3	76.16	70549
1773437100	78.78	-0.12	-0.15	79.18	79.2	77.599999	33714
1773350700	78.9	-0.66	-0.83	79.12	79.7	77.819999	53106
1773264300	79.56	-0.76	-0.95	80.42	80.88	78.94	56495
1773177900	80.319999	-2.16	-2.62	81.52	81.76	80.2	70003
1773091500	82.48	-1.58	-1.88	83.7	84	81.02	54608