Billerud AB【BNF】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	0.255	4.59873760144	5.545	5.88	5.445	1954	5.54615645	DE
4	-0.1	-1.69491525424	5.9	5.905	5.385	1394	5.63126114	DE
12	-0.91	-13.5618479881	6.71	7.12	5.385	1692	5.95915871	DE
26	-2.7	-31.7647058824	8.5	9.055	5.385	1663	6.65034073	DE
52	-3.05	-34.4632768362	8.85	9.055	5.385	1370	7.14138614	DE
156	-1.644	-22.0849005911	7.444	10.96	5.385	977	7.98860409	DE
260	-1.644	-22.0849005911	7.444	10.96	5.385	977	7.98860409	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782505500	5.765	-0.1	-1.71	5.79	5.79	5.765	95
1782419100	5.865	0.11	1.91	5.88	5.88	5.865	853
1782332700	5.755	0.31	5.69	5.46	5.755	5.46	1036
1782246300	5.445	-0.06	-1.00	5.535	5.535	5.445	3904
1782159900	5.5	-0.13	-2.22	5.545	5.545	5.475	2024
1781900700	5.625	0	0.00	5.625	5.625	5.625	0
1781814300	5.625	-0.08	-1.32	5.57	5.625	5.505	3730
1781727900	5.7	-0.02	-0.26	5.73	5.73	5.63	5220
1781641500	5.715	-0.05	-0.78	5.71	5.73	5.71	259
1781555100	5.76	0.09	1.68	5.745	5.82	5.745	253
1781295900	5.665	0.27	5.00	5.51	5.665	5.465	485
1781209500	5.3949999	-0.14	-2.44	5.525	5.525	5.385	493
1781123100	5.53	-0.1	-1.78	5.625	5.625	5.53	71
1781036700	5.63	-0.04	-0.62	5.66	5.72	5.63	812
1780950300	5.665	-0.06	-1.05	5.675	5.705	5.655	168
1780691100	5.725	0.03	0.62	5.73	5.765	5.725	339
1780604700	5.69	0.1	1.79	5.665	5.805	5.665	512
1780518300	5.59	-0.08	-1.32	5.595	5.595	5.59	150
1780431900	5.665	0.04	0.80	5.68	5.695	5.55	1941
1780345500	5.62	-0.16	-2.68	5.6849999	5.78	5.62	2268
1780086300	5.775	0.06	1.05	5.9	5.905	5.715	1966
1779999900	5.715	-0.1	-1.72	5.7699999	5.78	5.715	1671
1779913500	5.815	-0.15	-2.51	5.985	6.1	5.815	9195
1779827100	5.965	-0.14	-2.21	5.99	6.04	5.94	2741
1779740700	6.1	0.17	2.78	6.04	6.1	6.03	95
1779481500	5.9349999	0.01	0.25	5.92	5.95	5.915	636
1779395100	5.92	0.04	0.59	5.905	5.92	5.86	768
1779308700	5.885	0.04	0.77	5.79	5.885	5.76	425
1779222300	5.84	0.11	1.92	5.84	5.845	5.785	271
1779135900	5.73	-0.1	-1.63	5.775	5.775	5.675	5237
1778876700	5.825	-0.23	-3.72	5.97	5.98	5.7699999	1245
1778790300	6.05	0	0.08	6.115	6.115	6.05	655
1778703900	6.045	0.04	0.58	6.035	6.045	5.98	761
1778617500	6.01	-0.13	-2.04	6.105	6.105	5.975	108
1778531100	6.135	-0.04	-0.57	6.16	6.17	6.0599999	2365
1778271900	6.17	-0.03	-0.40	6.115	6.175	6.115	2947
1778185500	6.195	-0.01	-0.08	6.22	6.305	6.195	1386
1778099100	6.2	0.14	2.31	6.11	6.255	6.075	3786
1778012700	6.0599999	0.1	1.76	5.99	6.0599999	5.94	264
1777926300	5.955	0.03	0.42	5.92	5.98	5.875	1756
1777580700	5.93	0.09	1.63	5.795	5.93	5.795	350
1777494300	5.835	0.1	1.74	5.75	5.835	5.7	838
1777407900	5.735	-0.92	-13.76	6.25	6.25	5.63	14866
1777321500	6.65	-0.04	-0.60	6.67	6.67	6.61	946
1777062300	6.69	-0.2	-2.90	6.6849999	6.69	6.6849999	32
1776975900	6.89	0.02	0.29	6.89	6.94	6.89	67
1776889500	6.87	-0.1	-1.43	6.935	6.935	6.87	789
1776803100	6.97	-0.14	-1.97	7.12	7.12	6.97	13
1776716700	7.11	0.02	0.21	6.995	7.11	6.98	472
1776457500	7.095	0.17	2.45	6.945	7.095	6.89	1835
1776371100	6.925	-0.02	-0.22	6.965	6.965	6.925	19
1776284700	6.94	-0.03	-0.43	6.94	6.94	6.94	22
1776198300	6.97	0.04	0.50	6.965	6.97	6.96	121
1776111900	6.935	-0.06	-0.86	6.925	6.935	6.895	2055
1775852700	6.995	0.22	3.17	6.81	7.015	6.81	278
1775766300	6.78	-0.08	-1.17	6.825	6.84	6.755	3078
1775679900	6.86	0.34	5.21	6.895	6.895	6.86	1075
1775593500	6.5199999	-0.22	-3.19	6.71	6.74	6.5199999	5086
1775161500	6.735	-0.1	-1.39	6.61	6.735	6.61	200
1775075100	6.83	0.08	1.11	6.82	6.845	6.82	83
1774988700	6.755	0.18	2.74	6.69	6.755	6.69	6
1774902300	6.575	-0.19	-2.74	6.615	6.675	6.575	461
1774646700	6.76	0.04	0.60	6.815	6.91	6.71	12428