Danone【BSN】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	-2.16	-3.21046373365	67.28	67.36	64.5	2520	65.76720908	DE
4	2.74	4.39243347227	62.38	67.36	60.64	3926	63.6278056	DE
12	-1.92	-2.86396181384	67.04	72.319999	60.64	4318	64.94763609	DE
26	-12.36	-15.952503872	77.48	77.9	60.64	5296	68.28934197	DE
52	-6.08	-8.5393258427	71.2	80.02	60.64	3861	70.09994739	DE
156	8.63	15.2770401841	56.49	80.02	50.57	3934	65.2005137	DE
260	7.72	13.4494773519	57.4	80.02	46.53	5139	59.52526966	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
1781900700	65.019999	-0.86	-1.31	65.8	65.84	64.92	2284
1781814300	65.879999	0.22	0.34	66.06	66.2	64.9	1581
1781727900	65.66	0	0.00	65.86	66.2	65.4	4009
1781641500	65.66	-0.84	-1.26	66.56	66.56	65.66	1790
1781555100	66.5	-0.12	-0.18	67.28	67.36	66.28	2934
1781295900	66.62	-0.7	-1.04	66.98	67.22	65.8	3346
1781209500	67.319999	1.06	1.60	66.54	67.319999	65.819998	3516
1781123100	66.26	0.82	1.25	65.44	66.599999	65.44	2066
1781036700	65.44	1.14	1.77	64.319998	65.599999	63.96	2354
1780950300	64.3	0.16	0.25	63.9	64.9	63.56	4553
1780691100	64.14	0.18	0.28	63.68	64.44	63.68	2941
1780604700	63.96	-0.04	-0.06	64	64.239999	63.5	2879
1780518300	64	0.28	0.44	63.92	65.26	63.62	4807
1780431900	63.72	2.26	3.68	61.32	63.98	61	4226
1780345500	61.46	0.46	0.75	61.26	61.68	60.64	8827
1780086300	61	-0.92	-1.49	62.2	62.2	60.9	8151
1779999900	61.92	-1.22	-1.93	62.74	62.74	61.6	3610
1779913500	63.14	1.64	2.67	61.52	63.16	61.28	5774
1779827100	61.5	-0.34	-0.55	61.38	61.92	61.16	5774
1779740700	61.84	-0.14	-0.23	62.38	62.52	61.62	3093
1779481500	61.98	-1.42	-2.24	63.26	63.28	61.7	9020
1779395100	63.4	-0.24	-0.38	63.3	63.58	62.46	7094
1779308700	63.64	0.24	0.38	63.28	63.66	62.94	4960
1779222300	63.4	0.3	0.48	62.94	63.82	62.64	5238
1779135900	63.1	1.94	3.17	61.12	63.56	61.06	5342
1778876700	61.16	-0.36	-0.59	61.1	62.04	61.02	1878
1778790300	61.52	-0.18	-0.29	61.98	62.24	61.52	1973
1778703900	61.7	-1.38	-2.19	63.28	63.28	61.42	6272
1778617500	63.08	1	1.61	61.74	63.08	61.3	3267
1778531100	62.08	-1.18	-1.87	62.06	63.04	61.6	7209
1778271900	63.26	0.12	0.19	63.14	63.44	62.26	4193
1778185500	63.14	-1.62	-2.50	64.9	64.9	62.86	8404
1778099100	64.76	0.1	0.15	64.94	65.44	64.56	5010
1778012700	64.66	-0.8	-1.22	65.62	65.68	64.26	4643
1777926300	65.459998	-1.28	-1.92	64.84	65.54	64.519999	6217
1777580700	66.739999	0.54	0.82	65.739999	67.019999	65.62	4299
1777494300	66.2	-1.26	-1.87	67.7	67.7	65.86	2760
1777407900	67.459999	0.5	0.75	66.62	67.48	66.4	1775
1777321500	66.959998	-0.92	-1.36	67.599999	67.78	66.5	5294
1777062300	67.88	0.02	0.03	67.94	68.16	67.459999	4321
1776975900	67.86	0.16	0.24	67.12	69.22	67.12	3258
1776889500	67.7	1.16	1.74	67.08	68.76	67	7153
1776803100	66.54	-1.62	-2.38	68.12	68.3	66.48	8515
1776716700	68.16	0.08	0.12	67.599999	68.16	67.16	2552
1776457500	68.08	0.42	0.62	68	68.319999	67.62	5306
1776371100	67.66	-0.4	-0.59	68.5	68.56	67.3	9282
1776284700	68.06	0.72	1.07	67.2	68.26	67.099999	3364
1776198300	67.34	-0.06	-0.09	67.38	67.76	67.26	3644
1776111900	67.4	-2.9	-4.13	68.9	69.88	67.2	5569
1775852700	70.3	1.22	1.77	69	70.3	68.739999	2576
1775766300	69.08	0.08	0.12	68.739999	69.5	68.42	1171
1775679900	69	-0.3	-0.43	72	72.319999	68.52	3361
1775593500	69.3	0.3	0.43	68.9	70.4	68.9	1556
1775161500	69	0.1	0.15	67.86	69.68	67.019999	5070
1775075100	68.9	-1.26	-1.80	70.36	70.48	68.42	2414
1774988700	70.16	1.6	2.33	69.62	70.16	68.86	845
1774902300	68.56	1.58	2.36	67.04	69.16	67	2819
1774646700	66.98	-1.04	-1.53	68.08	68.26	66.5	3314
1774560300	68.02	-0.12	-0.18	67.76	68.26	67.44	1220
1774473900	68.14	-0.98	-1.42	68.959999	68.959999	67.72	1814
1774387500	69.12	0.48	0.70	67.84	69.12	67.54	8108
1774301100	68.64	-0.6	-0.87	67.099999	69.18	66.599999	11442