BioGaia AG【BGLA】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	-0.83	-7.26159230096	11.43	11.51	10.8	66	11.25753799	DE
4	-1.63	-13.3278822567	12.23	12.49	10.8	174	11.933192	DE
12	0.05	0.473933649289	10.55	12.49	10.39	326	11.52947518	DE
26	1.38	14.967462039	9.22	12.49	9.1	457	10.621572	DE
52	1.295	13.917248791	9.305	12.49	8.35	486	9.84989693	DE
156	2.1500001	25.4437884668	8.4499999	12.49	7.775	432	9.77530154	DE
260	2.1500001	25.4437884668	8.4499999	12.49	7.775	432	9.77530154	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
1781641500	10.91	-0.47	-4.13	10.84	10.91	10.8	99
1781555100	11.38	-0.07	-0.61	11.51	11.51	11.38	115
1781295900	11.45	0.13	1.15	11.49	11.49	11.4	85
1781209500	11.32	-0.11	-0.96	11.4	11.4	11.32	11
1781123100	11.43	0.11	0.97	11.43	11.43	11.43	19
1781036700	11.32	0.08	0.71	11.32	11.32	11.32	1
1780950300	11.24	0.01	0.09	11.09	11.28	11.09	25
1780691100	11.23	0.08	0.72	11.23	11.23	11.23	2
1780604700	11.15	0	0.00	11.15	11.15	11.15	0
1780518300	11.15	-0.43	-3.71	11.1	11.15	11.1	13
1780431900	11.58	-0.32	-2.69	11.58	11.58	11.58	1
1780345500	11.9	-0.03	-0.25	12	12	11.9	10
1780086300	11.93	0.33	2.84	11.53	11.93	11.53	554
1779999900	11.6	-0.16	-1.36	11.49	11.6	11.49	665
1779913500	11.76	-0.01	-0.08	11.76	11.76	11.76	2
1779827100	11.77	-0.35	-2.89	11.81	11.81	11.77	104
1779740700	12.12	0.15	1.25	12.26	12.26	12.06	18
1779481500	11.97	-0.34	-2.76	12.12	12.13	11.97	253
1779395100	12.31	0.02	0.16	12.49	12.49	12.06	386
1779308700	12.29	0.14	1.15	12.23	12.31	12.23	939
1779222300	12.15	0.46	3.93	11.92	12.15	11.92	22
1779135900	11.69	-0.05	-0.43	11.71	11.71	11.67	12
1778876700	11.74	-0.42	-3.45	12.03	12.07	11.74	153
1778790300	12.16	-0.01	-0.08	12.16	12.16	12.16	60
1778703900	12.17	0.21	1.76	12.03	12.17	12.03	11
1778617500	11.96	-0.04	-0.33	11.94	12.06	11.94	82
1778531100	12	0.22	1.87	11.85	12.05	11.85	388
1778271900	11.78	-0.22	-1.83	11.61	11.78	11.56	16
1778185500	12	1.08	9.89	11.16	12	11.16	6382
1778099100	10.92	-0.13	-1.18	10.97	10.98	10.92	344
1778012700	11.05	-0.03	-0.27	10.94	11.05	10.94	11
1777926300	11.08	-0.04	-0.36	11.18	11.18	11.02	27
1777580700	11.12	0.32	2.96	10.69	11.12	10.69	17
1777494300	10.8	-0.05	-0.46	10.8	10.8	10.8	1
1777407900	10.85	-0.09	-0.82	10.82	10.85	10.82	3
1777321500	10.94	-0.07	-0.64	10.91	10.94	10.91	341
1777062300	11.01	0	0.00	11.01	11.01	11.01	0
1776975900	11.01	-0.35	-3.08	11.35	11.35	10.92	550
1776889500	11.36	0.06	0.53	11.36	11.36	11.36	1
1776803100	11.3	-0.06	-0.53	11.47	11.47	11.3	7
1776716700	11.36	0.05	0.44	11.29	11.51	11.28	486
1776457500	11.31	0.16	1.43	11.31	11.31	11.31	1
1776371100	11.15	0.15	1.36	11.18	11.18	11.1	5
1776284700	11	-0.12	-1.08	11.22	11.22	11	110
1776198300	11.12	0.21	1.92	11.12	11.13	11.11	608
1776111900	10.91	-0.26	-2.33	10.91	10.92	10.91	145
1775852700	11.17	0.28	2.57	11.17	11.17	11.17	65
1775766300	10.89	-0.05	-0.46	10.96	10.96	10.89	16
1775679900	10.94	0.12	1.11	11.32	11.32	10.94	147
1775593500	10.82	0.05	0.46	10.73	10.84	10.73	3655
1775161500	10.77	-0.51	-4.52	10.77	10.77	10.77	470
1775075100	11.28	0.3	2.73	11.08	11.28	11.08	28
1774988700	10.98	0.29	2.71	10.9	11.06	10.84	30
1774902300	10.69	-0.15	-1.38	10.699999	10.74	10.69	301
1774646700	10.84	0.03	0.28	10.84	10.84	10.84	4
1774560300	10.81	0.41	3.94	10.39	10.81	10.39	125
1774473900	10.4	-0.07	-0.67	10.55	10.57	10.4	4
1774387500	10.47	0.02	0.19	10.39	10.47	10.34	149
1774301100	10.449999	-0.05	-0.48	10.25	10.51	9.9949999	141
1774041900	10.5	-0.08	-0.76	10.51	10.51	10.5	101
1773955500	10.58	-0.14	-1.31	10.58	10.58	10.5	8
1773869100	10.72	-0.1	-0.92	10.92	10.92	10.72	98
1773782700	10.82	0.33	3.15	10.65	10.85	10.65	231