Bayerische Motoren Werke AG【BMW3】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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
1781036700	69.45	-0.3	-0.43	69.8	70.2	68.7	29405
1780950300	69.75	-0.45	-0.64	69.8	70.15	69	11337
1780691100	70.2	-0.35	-0.50	69.8	70.95	69.55	15792
1780604700	70.55	-0.8	-1.12	71.3	72.2	70.05	12666
1780518300	71.349999	-1.65	-2.26	72.9	73.05	70.95	12139
1780431900	73	-1	-1.35	74.2	74.95	72.75	11734
1780345500	74	-0.8	-1.07	74.45	75.599999	72.849999	18093
1780086300	74.8	-1.35	-1.77	76.3	76.599999	74.55	6521
1779999900	76.15	-1.4	-1.81	76.5	76.95	75.5	4902
1779913500	77.55	2.3	3.06	75.3	77.55	75.3	7293
1779827100	75.25	-0.45	-0.59	75.05	75.95	75.05	5849
1779740700	75.7	1.45	1.95	75.55	75.95	75	3599
1779481500	74.25	-0.75	-1.00	74.7	75.099999	74.2	6305
1779395100	75	0.7	0.94	74.25	75.55	74.099999	5913
1779308700	74.3	0.05	0.07	73.75	75	73.45	10536
1779222300	74.25	-0.5	-0.67	74.05	75.2	73.75	9610
1779135900	74.75	0	0.00	74.25	74.75	72.65	11518
1778876700	74.75	-1.9	-2.48	76.099999	76.5	74.4	24182
1778790300	76.65	-4.35	-5.37	76.75	78.45	76.15	27027
1778703900	81	0.1	0.12	80.75	81.099999	79.5	47361
1778617500	80.9	-0.25	-0.31	80.599999	80.95	79.599999	44501
1778531100	81.15	-0.65	-0.79	81.55	81.95	80.25	24861
1778271900	81.8	-0.05	-0.06	81.25	82.5	81	16341
1778185500	81.849999	0.4	0.49	81.55	83.45	81.2	16948
1778099100	81.45	4.15	5.37	77.95	83.599999	77.7	44519
1778012700	77.3	1.2	1.58	75.9	77.8	75.7	14487
1777926300	76.099999	-2.1	-2.69	76.849999	77.2	75.5	49906
1777580700	78.2	0.4	0.51	77.599999	78.2	76.099999	16344
1777494300	77.8	-1.55	-1.95	79.65	80.15	77.25	20995
1777407900	79.349999	-0.2	-0.25	79.65	79.9	79.05	11115
1777321500	79.55	-0.35	-0.44	79.7	80.25	79.25	30241
1777062300	79.9	-0.95	-1.18	80.95	81.099999	79.2	39862
1776975900	80.849999	-1.1	-1.34	81.15	81.9	80.2	33862
1776889500	81.95	-1.1	-1.32	83.7	83.8	81.75	8169
1776803100	83.05	-0.3	-0.36	83.7	84.05	83	13174
1776716700	83.349999	0.55	0.66	82.55	83.75	82.15	7988
1776457500	82.8	2.05	2.54	81.05	83.95	80.8	7237
1776371100	80.75	-1.2	-1.46	82.599999	82.599999	80.65	9212
1776284700	81.95	-0.25	-0.30	82.05	83.15	81.7	18783
1776198300	82.2	-1.5	-1.79	83.849999	84.9	81.95	13966
1776111900	83.7	0.3	0.36	82.8	84	82.15	8184
1775852700	83.4	1	1.21	82.4	84	82.099999	6468
1775766300	82.4	-0.2	-0.24	82.25	82.5	81.25	6701
1775679900	82.599999	2.95	3.70	82.099999	82.849999	81.55	18482
1775593500	79.65	0.2	0.25	79.599999	80.4	78.25	8210
1775161500	79.45	0.4	0.51	77.75	79.9	77.15	6181
1775075100	79.05	0.05	0.06	79.15	79.95	78.099999	8043
1774988700	79	1.3	1.67	78.15	79	77.65	5443
1774902300	77.7	0.15	0.19	77.7	78.599999	77.25	6687
1774646700	77.55	-0.8	-1.02	78.349999	78.75	77.349999	7780
1774560300	78.349999	-0.45	-0.57	78.3	78.4	77.55	4134
1774473900	78.8	0.4	0.51	78.4	79.3	77.95	5973
1774387500	78.4	0.05	0.06	77.4	78.4	76.9	5343
1774301100	78.349999	3.8	5.10	74.599999	78.8	73.599999	18351
1774041900	74.55	-2.6	-3.37	76.65	77.3	73.75	20789
1773955500	77.15	-1.45	-1.84	78.2	78.25	76.15	34446
1773869100	78.599999	-0.85	-1.07	79.65	80.05	78.25	17962
1773782700	79.45	-0.3	-0.38	78.849999	79.9	78.7	9888
1773696300	79.75	-1.25	-1.54	81.3	81.849999	78.849999	17352
1773437100	81	-0.35	-0.43	81.599999	81.9	79.8	10221
1773350700	81.349999	0.3	0.37	80.65	82.4	78.45	35810
1773264300	81.05	1	1.25	80.25	81.45	79.8	14706
1773177900	80.05	0.5	0.63	79.849999	81.2	79.5	13799