Bachem Holding AG【BHM0】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	-10.9	-12.4642652945	87.45	89.85	73.05	1022	81.36869616	DE
4	-12.95	-14.469273743	89.5	91.25	73.05	624	84.4047491	DE
12	13.9	22.1867517957	62.65	91.25	62.65	577	77.83701874	DE
26	19.45	34.0630472855	57.1	91.25	56.35	545	73.43519638	DE
52	20	35.3669319187	56.55	91.25	52.6	355	71.44220714	DE
156	22.3	41.1059907834	54.25	91.25	52.45	336	71.15867396	DE
260	22.3	41.1059907834	54.25	91.25	52.45	336	71.15867396	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
1780518300	74.3	-2.95	-3.82	77.599999	77.65	73.05	947
1780431900	77.25	-2.7	-3.38	80.15	80.7	76.7	950
1780345500	79.95	-4.45	-5.27	84.45	84.7	78	998
1780086300	84.4	-4.55	-5.12	89.05	89.85	83.65	1045
1779999900	88.95	1	1.14	87.45	89.45	86.15	1168
1779913500	87.95	0.4	0.46	87.7	89.6	87.6	212
1779827100	87.55	-0.35	-0.40	88.6	89	85.55	868
1779740700	87.9	2.4	2.81	87.1	87.9	86.9	98
1779481500	85.5	-0.4	-0.47	86.2	86.2	85.4	133
1779395100	85.9	0.4	0.47	85.849999	86.5	84.25	207
1779308700	85.5	0.3	0.35	84.75	85.8	84.3	753
1779222300	85.2	1.55	1.85	83.7	85.7	83.7	881
1779135900	83.65	1.65	2.01	81.75	84.349999	81.349999	156
1778876700	82	-3.4	-3.98	84.25	84.599999	81.9	392
1778790300	85.4	0.8	0.95	84.75	85.849999	84.75	297
1778703900	84.599999	0.4	0.48	84.45	86.15	84.05	216
1778617500	84.2	-2.3	-2.66	86.4	86.4	84.05	266
1778531100	86.5	-0.55	-0.63	87.6	90.05	85.45	618
1778271900	87.05	-1.85	-2.08	89.4	90.65	87.05	553
1778185500	88.9	-0.1	-0.11	89.5	91.25	86.6	1718
1778099100	89	7.45	9.14	82.4	89	82.349999	1342
1778012700	81.55	1	1.24	80.7	82.5	80.25	1011
1777926300	80.55	3.6	4.68	75.8	81.05	75.8	1005
1777580700	76.95	3.45	4.69	72.95	77	72.7	262
1777494300	73.5	-0.35	-0.47	74.099999	74.099999	73.5	9
1777407900	73.849999	-0.75	-1.01	75	75	73.65	244
1777321500	74.599999	0.4	0.54	74.2	75.05	74.2	72
1777062300	74.2	0.4	0.54	73.65	74.25	72.95	709
1776975900	73.8	-1.1	-1.47	74.4	74.75	73.25	603
1776889500	74.9	-0.85	-1.12	76.5	76.5	74.9	157
1776803100	75.75	0.2	0.26	75.8	77.349999	75.2	1353
1776716700	75.55	-1.1	-1.44	76.2	76.2	74.7	803
1776457500	76.65	1.15	1.52	76.55	76.65	75.95	277
1776371100	75.5	-3.7	-4.67	79.65	80.3	75.5	665
1776284700	79.2	-1.7	-2.10	80.349999	81.3	78.7	380
1776198300	80.9	4.55	5.96	76.349999	80.95	76.349999	729
1776111900	76.349999	4.45	6.19	71.8	76.4	71.5	732
1775852700	71.9	2.65	3.83	69.25	72.25	69.25	772
1775766300	69.25	0.4	0.58	68.75	69.25	68.2	302
1775679900	68.849999	-0.25	-0.36	70.2	71.25	68.7	152
1775593500	69.099999	-3.6	-4.95	72.599999	72.599999	69.099999	376
1775161500	72.7	-0.25	-0.34	71	72.8	70.8	244
1775075100	72.95	2.4	3.40	72.2	73	72.2	75
1774988700	70.55	2.45	3.60	69.05	70.9	69.05	405
1774902300	68.099999	0.05	0.07	68.15	68.15	67.7	51
1774646700	68.05	-2.25	-3.20	68.9	69	68.05	121
1774560300	70.3	-0.35	-0.50	69.8	70.3	69.8	187
1774473900	70.65	3.7	5.53	70.2	70.65	70.2	78
1774387500	66.95	-1.6	-2.33	67.65	67.75	66.95	23
1774301100	68.55	0.1	0.15	66.7	68.55	64.15	4386
1774041900	68.45	-0.25	-0.36	68.349999	68.45	68.15	25
1773955500	68.7	0.55	0.81	67.45	68.7	66.65	958
1773869100	68.15	0.5	0.74	68.349999	68.8	67.95	305
1773782700	67.65	2.85	4.40	64.599999	67.65	64.599999	103
1773696300	64.8	-2.35	-3.50	67.7	67.7	63.8	204
1773437100	67.15	1.65	2.52	65.4	67.75	65.05	625
1773350700	65.5	4	6.50	62.65	70.65	62.65	665
1773264300	61.5	0	0.00	61.1	61.55	60.3	758
1773177900	61.5	0.8	1.32	61.8	62.9	61.5	465
1773091500	60.7	-1.1	-1.78	60.05	60.95	60.05	779
1772832300	61.8	-1.65	-2.60	61.65	62.1	60.2	511
1772745900	63.45	-0.95	-1.48	64.849999	64.849999	63.45	22
1772659500	64.4	1.4	2.22	63.95	64.95	63.8	253