Befesa SA【BFSA】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
1780950300	35.75	0.3	0.85	35.299999	35.799999	34.65	5594
1780691100	35.45	-0.45	-1.25	35.75	36	35.15	4521
1780604700	35.9	-0.25	-0.69	36.049999	36.2	35.75	3825
1780518300	36.15	0.05	0.14	36.1	36.2	35.65	4134
1780431900	36.1	-0.1	-0.28	35.799999	36.299999	35.75	4667
1780345500	36.2	-0.85	-2.29	37.25	37.25	35.6	8770
1780086300	37.049999	0.2	0.54	36.85	37.549999	36.5	6695
1779999900	36.85	0.45	1.24	36.1	36.85	35.85	12866
1779913500	36.4	1.65	4.75	34.75	36.45	34.7	12564
1779827100	34.75	0	0.00	34.4	35.049999	34.4	4090
1779740700	34.75	0.55	1.61	34.799999	35	34.5	3739
1779481500	34.2	-0.25	-0.73	34.45	34.85	33.7	9131
1779395100	34.45	0.45	1.32	34.049999	34.65	34.049999	1429
1779308700	34	1	3.03	33	34	32.95	4165
1779222300	33	-1.65	-4.76	34.549999	34.7	33	1525
1779135900	34.65	0.05	0.14	34.5	34.75	33.75	5374
1778876700	34.6	-0.65	-1.84	34.85	34.95	34.25	5826
1778790300	35.25	1	2.92	34.799999	35.25	34.5	8012
1778703900	34.25	-0.05	-0.15	34.25	35	34.1	3478
1778617500	34.299999	-0.9	-2.56	34.75	34.799999	34.049999	3151
1778531100	35.2	0.7	2.03	34.35	35.2	34.049999	2680
1778271900	34.5	-0.25	-0.72	34.65	34.9	34.1	6726
1778185500	34.75	-0.45	-1.28	35.15	35.5	34.75	4949
1778099100	35.2	1.2	3.53	34.049999	35.25	34	14952
1778012700	34	1.05	3.19	32.549999	34	32.549999	2511
1777926300	32.95	0	0.00	32.549999	33.45	32.549999	6972
1777580700	32.95	-0.85	-2.51	33.4	33.4	31.1	14613
1777494300	33.799999	-0.15	-0.44	33.95	34.2	33.4	1647
1777407900	33.95	0.25	0.74	33.5	34	33.5	1308
1777321500	33.7	-0.1	-0.30	33.85	34.049999	33.5	3591
1777062300	33.799999	-0.8	-2.31	34.65	34.65	33.4	6151
1776975900	34.6	-0.25	-0.72	34.799999	35.15	34.4	3291
1776889500	34.85	0.7	2.05	34.2	34.85	34.1	1637
1776803100	34.15	0.1	0.29	34.049999	34.95	34	2956
1776716700	34.049999	-1	-2.85	35	35.049999	33.65	8711
1776457500	35.049999	0.3	0.86	34.35	35.65	34.25	16537
1776371100	34.75	0.1	0.29	34.85	34.85	34.299999	3100
1776284700	34.65	0	0.00	34.65	35	34.2	4538
1776198300	34.65	0.35	1.02	34.15	34.95	34.15	13382
1776111900	34.299999	0.75	2.24	33.5	34.45	33.15	12439
1775852700	33.549999	0.9	2.76	32.75	33.95	32.75	7394
1775766300	32.65	0.1	0.31	32.25	33.45	32.049999	17146
1775679900	32.549999	2.95	9.97	31.15	32.549999	30.5	13794
1775593500	29.6	0.22	0.75	29.75	30.2	29.1	4987
1775161500	29.38	-0.74	-2.46	29.58	29.86	29.14	3022
1775075100	30.12	0.72	2.45	29.44	30.48	29.44	4358
1774988700	29.4	0.32	1.10	28.92	29.42	28.92	10019
1774902300	29.08	0.86	3.05	28.38	29.08	28.14	3387
1774646700	28.22	-0.56	-1.95	29.06	29.06	28.16	5395
1774560300	28.78	-0.44	-1.51	28.58	29.14	28.42	1722
1774473900	29.22	1.04	3.69	28.38	29.24	27.92	8000
1774387500	28.18	-0.38	-1.33	28.34	28.34	27.86	1839
1774301100	28.56	1.6	5.93	26.84	28.66	26.58	11485
1774041900	26.96	-1.68	-5.87	28.62	28.64	26.7	13993
1773955500	28.64	-0.72	-2.45	29.34	29.8	28.14	5953
1773869100	29.36	-0.06	-0.20	29.46	29.8	29.12	2210
1773782700	29.42	0.52	1.80	28.4	29.42	27.96	3160
1773696300	28.9	0.6	2.12	28.24	28.9	27.96	6146
1773437100	28.3	-1.52	-5.10	29.82	30.02	28.22	17327
1773350700	29.82	-1.36	-4.36	30.72	30.94	29.36	4454
1773264300	31.18	0.18	0.58	30.92	31.22	30.44	2944
1773177900	31	0.72	2.38	30.46	31.32	30.2	3752
1773091500	30.28	-0.7	-2.26	30.78	30.84	29.42	16495