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	-2.66	-4.37356132851	60.82	61.68	57.96	111677	59.88088763	DE
4	-9.72	-14.3193871538	67.88	69.76	57.06	197978	61.17428255	DE
12	-23.02	-28.3567381128	81.18	84.36	57.06	126886	68.03486331	DE
26	-33.82	-36.7688627963	91.98	92.24	57.06	93290	73.95954341	DE
52	-23.82	-29.0558672847	81.98	97.9	57.06	76719	78.6850431	DE
156	-48.82	-45.6346980744	106.98	115.2	57.06	101757	90.69843875	DE
260	-29.45	-33.6148841456	87.61	115.2	57.06	592753	86.08883228	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
1783715100	58.28	-0.16	-0.27	58.32	59.24	57.96	104447
1783628700	58.44	-0.84	-1.42	59	59.38	57.96	98569
1783542300	59.28	-1.68	-2.76	60.88	61	58.52	137136
1783455900	60.96	0.68	1.13	60.04	61.68	60.04	90866
1783369500	60.28	-0.38	-0.63	61.2	61.42	59.88	142720
1783110300	60.66	0	0.00	60.82	61.28	60.18	89094
1783023900	60.66	2.16	3.69	58.7	60.76	58.26	177000
1782937500	58.5	1.04	1.81	57.54	58.5	57.16	132974
1782851100	57.46	-0.42	-0.73	58.06	58.5	57.06	117299
1782764700	57.88	-1.06	-1.80	59.46	59.48	57.52	189662
1782505500	58.94	-2.14	-3.50	60.86	60.86	58.4	228552
1782419100	61.08	0.02	0.03	61.02	61.6	60.72	94172
1782332700	61.06	0.08	0.13	60.98	61.72	60.3	91255
1782246300	60.98	-0.12	-0.20	60.64	61.26	60	83252
1782159900	61.1	0.72	1.19	61.4	61.7	59.5	178007
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	80.98	84.36	80.819999	67574
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