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	-1.88	-3.32743362832	56.5	56.68	52.96	6669	55.05939121	DE
4	-3.68	-6.31217838765	58.3	58.3	52.96	5626	56.15112535	DE
12	-1.98	-3.49823321555	56.6	63.76	52.96	9375	58.59276175	DE
26	5.03	10.143174027	49.59	63.76	43.77	13490	53.84636821	DE
52	-3.76	-6.44056183625	58.38	63.76	43.77	11403	52.90217129	DE
156	-17.38	-24.1388888889	72	87.12	43.77	38825	67.99449477	DE
260	-22.52	-29.1936738398	77.14	87.4	43.77	188536	71.01799155	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
1781814300	53.86	-0.84	-1.54	54.82	54.82	52.96	5537
1781727900	54.7	-0.12	-0.22	54.92	55.18	53.88	3180
1781641500	54.82	-0.96	-1.72	55.5	55.84	54.66	12066
1781555100	55.78	-0.34	-0.61	56.66	56.68	55.3	7797
1781295900	56.12	-0.14	-0.25	56.5	56.5	55.06	4765
1781209500	56.26	0.74	1.33	55.36	57.18	55.3	5801
1781123100	55.52	0.22	0.40	55.44	55.76	55.02	2144
1781036700	55.3	0.34	0.62	54.42	55.48	54.22	3259
1780950300	54.96	-1.38	-2.45	56.3	56.8	54.82	6545
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	9001
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