Bilfinger SE【GBF】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	-7.35	-8.36177474403	87.9	88.25	79.15	14452	82.28553724	DE
4	-19.95	-19.8507462687	100.5	102.3	79.15	16126	88.05556422	DE
12	-19.45	-19.45	100	113.8	79.15	11465	95.17486916	DE
26	-20.45	-20.2475247525	101	129.1	79.15	11869	104.97040974	DE
52	1.25	1.5762925599	79.3	129.1	71.599999	11699	98.50050948	DE
156	47.71	145.280146163	32.84	129.1	30.22	14599	60.86374668	DE
260	54.03	203.733031674	26.52	129.1	22.92	50670	36.1592204	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
1780950300	80.15	-0.1	-0.12	79.95	81.4	79.55	8374
1780691100	80.25	0	0.00	79.55	81.599999	79.55	8225
1780604700	80.25	-0.9	-1.11	81.15	82.15	79.15	10062
1780518300	81.15	-1.75	-2.11	82.849999	83.15	79.4	18022
1780431900	82.9	-2.1	-2.47	84.849999	85.55	82.75	18997
1780345500	85	-2.15	-2.47	87.9	88.25	84.15	16952
1780086300	87.15	-1.2	-1.36	88.9	89	87.1	9888
1779999900	88.35	-1.45	-1.61	89.25	90.45	87.7	10591
1779913500	89.8	-0.45	-0.50	89.95	90.7	88.85	6990
1779827100	90.25	-1.55	-1.69	91.45	92.25	89.7	13024
1779740700	91.8	3.95	4.50	89	91.8	88.95	6101
1779481500	87.85	0.75	0.86	87.1	88.75	86.95	15140
1779395100	87.1	-1.9	-2.13	86.15	87.7	85.95	16814
1779308700	89	0.8	0.91	88	89.55	87.65	11953
1779222300	88.2	0.85	0.97	86.45	90	86.4	16073
1779135900	87.35	1.1	1.28	85.45	87.45	84.2	26132
1778876700	86.25	-2.8	-3.14	88.5	88.95	85.349999	26136
1778790300	89.05	-3.2	-3.47	92.65	92.65	89.05	10709
1778703900	92.25	-6	-6.11	97.15	98.45	86.95	70435
1778617500	98.25	-3.55	-3.49	101.1	101.1	97.1	4767
1778531100	101.8	1.7	1.70	100.5	102.3	98.85	5505
1778271900	100.1	-1.2	-1.18	100.9	102.2	99.5	5964
1778185500	101.3	-4	-3.80	105.8	106.1	100.7	5818
1778099100	105.3	4.5	4.46	101.5	106.3	101	9525
1778012700	100.8	3.05	3.12	97.85	101.1	97.1	8386
1777926300	97.75	-0.2	-0.20	98	99.2	96.95	10337
1777580700	97.95	1.35	1.40	96.5	98.9	95.9	8779
1777494300	96.6	-1.05	-1.08	97.2	98.1	96.5	4775
1777407900	97.65	-1	-1.01	98.5	99.45	97.05	14412
1777321500	98.65	-1.3	-1.30	100	100	98.2	7556
1777062300	99.95	-1.65	-1.62	102	102	97.7	15471
1776975900	101.6	-5	-4.69	105.4	105.4	100.5	17394
1776889500	106.6	0.7	0.66	106.9	108.3	105.1	4449
1776803100	105.9	-2.7	-2.49	109.2	109.4	105.7	4417
1776716700	108.6	-2.6	-2.34	109.5	109.5	107	5240
1776457500	111.2	3.2	2.96	108.1	112.2	106.6	5848
1776371100	108	-0.4	-0.37	108.5	109.4	107	4028
1776284700	108.4	-4	-3.56	112.6	113	107.8	5849
1776198300	112.4	2	1.81	110.5	113.8	110.5	6113
1776111900	110.4	-1.1	-0.99	108.9	110.4	105	7392
1775852700	111.5	1.3	1.18	110.2	111.8	108.7	4352
1775766300	110.2	-0.3	-0.27	110.5	110.6	108.2	4907
1775679900	110.5	6.6	6.35	106.4	112	106.4	17670
1775593500	103.9	1.9	1.86	102	103.9	101.7	6203
1775161500	102	-0.5	-0.49	101.4	102.9	99.75	4059
1775075100	102.5	3	3.02	99.75	103.9	99.75	8817
1774988700	99.5	3.15	3.27	96.75	99.6	96.6	7598
1774902300	96.35	-0.85	-0.87	97.5	97.85	96.1	8717
1774646700	97.2	-3.2	-3.19	100.3	100.9	97.2	5271
1774560300	100.4	-1.8	-1.76	101.6	101.6	98.85	4526
1774473900	102.2	1.2	1.19	100.9	103.8	100.9	7956
1774387500	101	-0.7	-0.69	101.7	102.1	98.6	7951
1774301100	101.7	6.65	7.00	94.45	103.1	90.3	29230
1774041900	95.05	-3.1	-3.16	98.05	100.1	95.05	13282
1773955500	98.15	-2.65	-2.63	99.9	100.6	96.3	12125
1773869100	100.8	-0.3	-0.30	101.5	104.8	100	12999
1773782700	101.1	0.6	0.60	99.95	102.2	98.5	12821
1773696300	100.5	0.65	0.65	100	101.1	98.05	10731
1773437100	99.85	-2.35	-2.30	102.2	102.2	98.15	17860
1773350700	102.2	-4.5	-4.22	105.8	106.9	101.4	10009
1773264300	106.7	-2.3	-2.11	109	109.4	105.6	8147
1773177900	109	5.5	5.31	103.3	110	103.2	14037
1773091500	103.5	0.6	0.58	100.9	103.7	96.65	65180