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	-6.24	-8.16967792616	76.38	76.48	69.92	111832	72.5933181	DE
4	-12.02	-14.6299902629	82.16	82.4	69.92	93390	75.72534925	DE
12	-11.679999	-14.2752372803	81.819999	85.18	69.92	73063	77.95935827	DE
26	-22.76	-24.4994617869	92.9	97.9	69.92	67642	83.17355242	DE
52	-7.38	-9.52012383901	77.52	97.9	69.92	63599	83.20005257	DE
156	-35.84	-33.8177014531	105.98	115.2	63	125815	96.67892267	DE
260	-24.63	-25.9892371003	94.77	115.2	63	611645	86.41946038	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
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
1774041900	75.459999	-1.76	-2.28	77.18	77.48	74	111859
1773955500	77.22	-1.68	-2.13	78.52	78.52	76.239999	126948
1773869100	78.9	-1.12	-1.40	80.4	80.5	78.62	59778
1773782700	80.02	0.48	0.60	78.98	80.239999	78.8	45244
1773696300	79.54	-1.64	-2.02	81.5	81.88	79.04	73233
1773437100	81.18	-0.4	-0.49	81.819999	81.819999	79.66	49441
1773350700	81.58	0.7	0.87	80.3	81.98	78.459999	133065
1773264300	80.88	0.5	0.62	80.36	81.72	79.88	80896
1773177900	80.38	0.14	0.17	79.98	81.4	79.72	109129
1773091500	80.239999	-0.26	-0.32	78.48	80.459999	77.62	105732