Baywa AG【BYW】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	-0.6	-4.8	12.5	14	11.5	1268	12.75281501	DE
4	-1	-7.7519379845	12.9	14.45	11.5	683	12.89075729	DE
12	-4.45	-27.2171253823	16.35	16.85	11.5	876	13.67718388	DE
26	-5.6	-32	17.5	19.5	11.5	997	15.87444749	DE
52	-7.35	-38.1818181818	19.25	23.9	8	1043	16.63354372	DE
156	-44.5	-78.9007092199	56.4	57.2	8	1049	22.33884041	DE
260	-41.1	-77.5471698113	53	74.6	8	757	26.84180413	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
1780518300	13	0	0.00	12.5	13	12	727
1780431900	13	0	0.00	13	13	13	458
1780345500	13	1.25	10.64	12.95	14	11.5	3536
1780086300	11.75	-1.6	-11.99	12.45	13	11.55	1334
1779999900	13.35	1.1	8.98	12.5	13.45	12	286
1779913500	12.25	-0.75	-5.77	12.9	12.9	11.5	1155
1779827100	13	0.5	4.00	13.1	13.55	12	1840
1779740700	12.5	-0.45	-3.47	13.15	13.15	12.5	9
1779481500	12.95	0.55	4.44	12.95	12.95	12.95	30
1779395100	12.4	-0.7	-5.34	12.5	12.95	12.35	161
1779308700	13.1	-0.05	-0.38	12.35	13.15	12.35	205
1779222300	13.15	0.5	3.95	12.55	13.15	12.35	134
1779135900	12.65	-0.4	-3.07	13.05	13.7	12.55	857
1778876700	13.05	-0.8	-5.78	13.85	13.85	12.65	580
1778790300	13.85	0	0.00	13.85	13.85	13	25
1778703900	13.85	0.85	6.54	12.85	13.85	12.85	313
1778617500	13	-0.05	-0.38	14.45	14.45	13	107
1778531100	13.05	-1.4	-9.69	14.2	14.45	12.85	438
1778271900	14.45	1.75	13.78	12.45	14.45	12.45	802
1778185500	12.7	-0.1	-0.78	12.9	13.4	12.7	657
1778099100	12.8	-1.15	-8.24	14.3	14.3	12.8	795
1778012700	13.95	-0.1	-0.71	14.05	15.95	12.9	567
1777926300	14.05	0.7	5.24	13.25	14.05	12.85	296
1777580700	13.35	-0.65	-4.64	14.45	14.45	13.35	2001
1777494300	14	0.2	1.45	14.45	14.45	13.55	569
1777407900	13.8	0.7	5.34	14	14.45	13.8	87
1777321500	13.1	-1.25	-8.71	13.6	14.45	13.05	1585
1777062300	14.35	1.3	9.96	13.05	14.35	13.05	220
1776975900	13.05	-1.3	-9.06	14	14.45	13	518
1776889500	14.35	0.95	7.09	12.75	14.35	12.75	278
1776803100	13.4	-1.1	-7.59	14.5	14.8	12.75	1766
1776716700	14.5	0.5	3.57	14	15.4	13.05	2448
1776457500	14	1.15	8.95	14.05	14.5	12.85	4701
1776371100	12.85	-0.55	-4.10	13.4	13.8	12.75	2033
1776284700	13.4	-0.6	-4.29	13.3	15	13	2643
1776198300	14	0.15	1.08	14	14	13.2	1112
1776111900	13.85	0.35	2.59	13.2	13.85	13.2	134
1775852700	13.5	-0.5	-3.57	13.75	14	13.25	574
1775766300	14	0.8	6.06	14	14	13.25	395
1775679900	13.2	-1.3	-8.97	14.5	14.5	13.2	4246
1775593500	14.5	-0.45	-3.01	15	15	13.5	444
1775161500	14.95	0.95	6.79	13.5	14.95	13.5	18
1775075100	14	-1	-6.67	14.95	14.95	14	433
1774988700	15	0.8	5.63	14	15	14	119
1774902300	14.2	-1.1	-7.19	15.15	15.3	14.2	192
1774646700	15.3	1.45	10.47	15.3	15.3	14.05	104
1774560300	13.85	-1.35	-8.88	13.5	15.2	13.5	541
1774473900	15.2	0.4	2.70	15.2	15.2	14	53
1774387500	14.8	-0.75	-4.82	15.55	15.55	13.2	2727
1774301100	15.55	1	6.87	14.55	16.85	14.55	891
1774041900	14.55	-0.95	-6.13	14.55	14.55	14.55	119
1773955500	15.5	-0.2	-1.27	15.6	16.149999	14.55	301
1773869100	15.7	0.3	1.95	15.45	15.7	14.55	684
1773782700	15.4	0.85	5.84	14.95	15.4	14.95	279
1773696300	14.55	-1.15	-7.32	14.95	15	13.7	409
1773437100	15.7	-0.85	-5.14	16.2	16.2	14.5	1115
1773350700	16.55	-0.25	-1.49	16.35	16.55	15.25	883
1773264300	16.8	0.25	1.51	16.55	16.8	16.399999	290
1773177900	16.55	0	0.00	16.5	16.85	16.5	468
1773091500	16.55	-0.4	-2.36	16.6	16.95	16.55	338
1772832300	16.95	0.4	2.42	16.95	16.95	16.55	27
1772745900	16.55	0.05	0.30	16.5	17	16.5	191
1772659500	16.5	-0.05	-0.30	16.55	16.95	16.5	343