Brenntag SE【BNR】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	0.82	1.47323032699	55.66	57.76	55.64	5134	57.05798995	DE
4	-4.3	-7.07469562356	60.78	63.32	55.3	7750	59.22196867	DE
12	7.62	15.5955792059	48.86	63.76	47.2	11590	57.34604831	DE
26	7.48	15.2653061224	49	63.76	43.77	13928	53.50343961	DE
52	-3.48	-5.80386924616	59.96	63.76	43.77	11524	53.07716768	DE
156	-19.04	-25.2118644068	75.52	87.12	43.77	44876	68.73767445	DE
260	-21.4	-27.478171546	77.88	87.4	43.77	190652	71.09731136	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	56.34	0.18	0.32	56.18	57.14	55.98	3073
1780604700	56.16	-0.2	-0.35	56.62	56.9	56.12	1693
1780518300	56.36	-0.76	-1.33	56.8	57.16	56.14	2990
1780431900	57.12	-0.22	-0.38	57.4	57.76	56.82	2395
1780345500	57.34	0.78	1.38	56.4	57.64	56.2	16305
1780086300	56.56	0.74	1.33	55.66	56.68	55.64	2288
1779999900	55.82	-0.84	-1.48	56.28	56.58	55.3	4717
1779913500	56.66	-0.3	-0.53	57.04	57.28	56	9659
1779827100	56.96	-0.28	-0.49	56.8	57.24	56.78	7107
1779740700	57.24	-0.3	-0.52	57.66	57.66	56.4	2761
1779481500	57.54	-0.84	-1.44	58.3	58.3	56.88	8443
1779395100	58.38	-0.4	-0.68	57.02	58.38	56.68	6426
1779308700	58.78	-0.96	-1.61	59.74	60.68	58.66	15670
1779222300	59.74	-1.54	-2.51	61.1	61.3	59.5	11654
1779135900	61.28	-0.24	-0.39	61.52	61.6	60.14	8345
1778876700	61.52	0.38	0.62	60.74	61.74	60.72	5385
1778790300	61.14	0.74	1.23	60.48	62.04	60.48	3453
1778703900	60.4	-1.7	-2.74	61.8	63	60.4	16129
1778617500	62.1	-0.74	-1.18	62.62	63.32	61.82	16662
1778531100	62.84	1.92	3.15	61	62.88	60.62	6945
1778271900	60.92	-0.14	-0.23	60.78	61.22	60.7	5971
1778185500	61.06	-1.08	-1.74	61.82	62.24	60.48	4484
1778099100	62.14	-0.74	-1.18	62.94	63.36	60.8	9308
1778012700	62.88	0.3	0.48	62.92	63.46	62.32	5531
1777926300	62.58	0.36	0.58	62	63.76	61.62	11903
1777580700	62.22	2.56	4.29	60.5	62.3	60.36	14274
1777494300	59.66	-0.28	-0.47	60.14	60.14	59.38	3497
1777407900	59.94	0.14	0.23	60.04	60.7	59.6	1723
1777321500	59.8	-0.06	-0.10	59.82	60.5	59.8	4595
1777062300	59.86	0.16	0.27	59.92	60.18	59.34	5200
1776975900	59.7	-0.34	-0.57	59.6	60.7	59.42	5769
1776889500	60.04	0.1	0.17	60.1	62.3	60.04	10552
1776803100	59.94	0.26	0.44	59.98	61.3	59.94	17457
1776716700	59.68	0.64	1.08	58.8	59.88	58.8	14538
1776457500	59.04	-1.14	-1.89	60.06	60.74	58.74	8775
1776371100	60.18	2.24	3.87	58.02	60.52	58.02	12017
1776284700	57.94	1.04	1.83	56.64	57.94	56.62	6315
1776198300	56.9	-0.8	-1.39	57.88	58.48	56.5	5779
1776111900	57.7	-0.66	-1.13	58.3	59.06	57.36	9018
1775852700	58.36	-0.82	-1.39	59.14	59.7	58.22	20991
1775766300	59.18	1.98	3.46	57.02	59.3	57.02	16254
1775679900	57.2	-0.84	-1.45	57.5	57.88	56.3	16057
1775593500	58.04	0.78	1.36	56.94	58.14	56.8	21790
1775161500	57.26	-0.12	-0.21	56.52	58.2	56.52	18818
1775075100	57.38	-0.4	-0.69	58.18	58.98	56.18	24585
1774988700	57.78	0.48	0.84	57.38	58.48	57.08	17131
1774902300	57.3	1.28	2.28	56.04	58.28	55.56	25295
1774646700	56.02	-0.52	-0.92	56.6	57.02	55.96	13306
1774560300	56.54	0.9	1.62	55.12	57.4	54.8	35457
1774473900	55.64	0.14	0.25	55.8	56.18	54.5	23455
1774387500	55.5	3.9	7.56	52	55.5	51.8	38028
1774301100	51.6	3.55	7.39	47.71	52.22	47.2	32588
1774041900	48.05	0.01	0.02	48.28	49	47.92	7806
1773955500	48.04	-0.09	-0.19	48.21	48.76	47.64	6924
1773869100	48.13	-1.61	-3.24	49.79	50.14	48.13	5507
1773782700	49.74	1.43	2.96	48.35	49.77	47.85	6617
1773696300	48.31	-0.57	-1.17	49.48	49.53	47.95	13660
1773437100	48.88	0.4	0.83	48.86	49.5	48.09	10640
1773350700	48.48	1.62	3.46	46.18	49.61	45.8	19096
1773264300	46.86	1.8	3.99	45.33	47.05	45.08	17575
1773177900	45.06	-0.53	-1.16	45.58	46.01	44.91	18158
1773091500	45.59	0.15	0.33	44.38	45.59	43.77	18238
1772832300	45.44	-1.04	-2.24	46.65	46.65	44.44	22798