Bayerische Motoren Werke AG【BMW】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	-7.68	-11.3140836771	67.88	69.76	58.8	368955	62.79939442	DE
4	-15.02	-19.9680935921	75.22	77.68	58.8	164260	66.62902368	DE
12	-18.52	-23.5264227642	78.72	85.18	58.8	104938	72.3070326	DE
26	-32.56	-35.1013367831	92.76	97.28	58.8	83110	77.87441445	DE
52	-11.96	-16.5742793792	72.16	97.9	58.8	71771	80.80867459	DE
156	-51.24	-45.9798994975	111.44	115.2	58.8	115141	94.2592345	DE
260	-29.57	-32.939734878	89.77	115.2	58.8	604755	86.23695654	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
1781900700	60.38	0.38	0.63	59.84	61.2	59.64	263383
1781814300	60	-2.08	-3.35	62.22	62.88	58.8	548238
1781727900	62.08	-1.84	-2.88	63.54	63.98	60.34	534195
1781641500	63.92	-4.74	-6.90	68.64	68.64	63.82	503027
1781555100	68.66	1.26	1.87	69	69.76	68.16	128830
1781295900	67.4	-0.76	-1.12	67.88	68.48	66.78	130486
1781209500	68.16	0.66	0.98	67.3	68.22	65.519999	227973
1781123100	67.5	-1.76	-2.54	69.06	69.459999	67.36	115911
1781036700	69.26	-0.52	-0.75	69.8	70.06	68.54	91759
1780950300	69.78	-0.5	-0.71	70	70.22	68.959999	112384
1780691100	70.28	-0.2	-0.28	70.06	71.06	70	68704
1780604700	70.48	-1.1	-1.54	71.02	72.099999	69.92	134973
1780518300	71.58	-1.54	-2.11	72.959999	73.02	71.12	122473
1780431900	73.12	-1.08	-1.46	74.38	74.959999	72.54	125985
1780345500	74.2	-0.78	-1.04	74.819999	75.599999	73.58	97966
1780086300	74.98	-0.98	-1.29	76.38	76.48	74.78	77761
1779999900	75.959999	-1	-1.30	76.48	76.78	75.48	82617
1779913500	76.959999	1.54	2.04	75.36	77.68	75.36	61031
1779827100	75.42	-0.24	-0.32	75.44	76	74.9	24537
1779740700	75.66	1	1.34	75.36	76	75.14	42645
1779481500	74.66	-0.42	-0.56	75.22	75.26	74.06	53697
1779395100	75.08	0.6	0.81	74.5	75.599999	74	74770
1779308700	74.48	0.48	0.65	73.78	74.86	73.3	64683
1779222300	74	-0.72	-0.96	74.2	75.099999	73.8	87345
1779135900	74.72	-0.06	-0.08	74.22	74.76	72.42	136792
1778876700	74.78	-1.94	-2.53	76	76.44	74.14	151890
1778790300	76.72	-4.06	-5.03	76.42	78.599999	76.42	126017
1778703900	80.78	-0.14	-0.17	81.34	81.38	79.54	94465
1778617500	80.92	-0.12	-0.15	80.48	81.26	79.78	128217
1778531100	81.04	-0.74	-0.90	81.98	82	80.52	99576
1778271900	81.78	-0.96	-1.16	82.16	82.4	81.14	80365
1778185500	82.739999	1.14	1.40	81.7	83.8	81.52	65118
1778099100	81.599999	4.1	5.29	78.98	84	78.459999	144215
1778012700	77.5	1.28	1.68	76.239999	78.04	75.72	65097
1777926300	76.22	-2.28	-2.90	77	77.28	75.48	153378
1777580700	78.5	0.94	1.21	77.319999	78.5	76	65797
1777494300	77.56	-1.84	-2.32	79.62	80.08	77.26	96749
1777407900	79.4	-0.52	-0.65	80	80.08	79.06	58483
1777321500	79.92	-0.08	-0.10	80.02	80.319999	79.18	55377
1777062300	80	-0.88	-1.09	80.92	81.16	79.16	94228
1776975900	80.88	-1.36	-1.65	81.36	82.06	80	72601
1776889500	82.239999	-0.94	-1.13	83.98	83.98	81.78	40981
1776803100	83.18	-0.32	-0.38	83.739999	84.239999	82.8	32501
1776716700	83.5	-0.12	-0.14	83.02	83.7	82.4	30681
1776457500	83.62	2.8	3.46	81.18	84.36	80.819999	66987
1776371100	80.819999	-1.64	-1.99	82.48	82.72	80.62	57688
1776284700	82.459999	-0.16	-0.19	82.56	83.3	81.72	60096
1776198300	82.62	-1.68	-1.99	84.319999	85.18	82.52	43726
1776111900	84.3	0.32	0.38	82.5	84.3	82.099999	66931
1775852700	83.98	1.32	1.60	82.64	84.3	82.28	41963
1775766300	82.66	0.58	0.71	82.14	82.8	81.3	31873
1775679900	82.08	2.9	3.66	81.819999	82.9	81.58	87524
1775593500	79.18	-0.16	-0.20	79.58	80.3	77.9	37166
1775161500	79.34	0.14	0.18	77.4	79.5	77.239999	34946
1775075100	79.2	0.22	0.28	79.68	79.88	78.04	43829
1774988700	78.98	1.12	1.44	78.2	79	77.459999	39887
1774902300	77.86	0.72	0.93	77.38	78.58	77.18	37619
1774646700	77.14	-1.38	-1.76	78.72	78.72	77.14	26116
1774560300	78.52	-0.36	-0.46	78.16	79.2	77.58	26184
1774473900	78.88	0.94	1.21	78.48	79.34	78.26	36656
1774387500	77.94	-0.68	-0.86	77.54	78.64	76.88	31914
1774301100	78.62	3.16	4.19	74.68	78.88	73.66	83981