Bunge Global SA【Q23】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	-3.6	-3.72902423866	96.54	98.56	91.44	343	94.74596737	DE
4	-20.76	-18.2585751979	113.7	114.05	91.44	300	101.71865243	DE
12	-16.46	-15.0457038391	109.4	116.4	91.44	398	106.42922262	DE
26	16.22	21.14181439	76.72	116.4	75.84	505	102.76027755	DE
52	24.96	36.7166813769	67.98	116.4	62.44	502	87.98286137	DE
156	-7.7	-7.65103338633	100.64	116.4	62.14	406	83.40502765	DE
260	-7.7	-7.65103338633	100.64	116.4	62.14	406	83.40502765	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
1782937500	93.22	-0.4	-0.43	93.74	93.96	91.44	751
1782851100	93.62	-1.92	-2.01	94.64	94.64	93.62	132
1782764700	95.54	-2.2	-2.25	97.08	98.02	95.52	357
1782505500	97.74	1.2	1.24	98.56	98.56	96.54	131
1782419100	96.54	1.7	1.79	96.54	96.92	96.02	345
1782332700	94.84	-3.84	-3.89	97.02	97.02	93.88	259
1782246300	98.68	1.52	1.56	97.26	98.68	96.86	164
1782159900	97.16	-1.3	-1.32	98.68	98.68	96.76	217
1781900700	98.46	0	0.00	97.78	98.72	97.74	154
1781814300	98.46	-2.34	-2.32	101.65	101.65	97.64	302
1781727900	100.8	-2.5	-2.42	102.35	104.7	99.56	427
1781641500	103.3	-2.05	-1.95	105.8	107.05	103.3	479
1781555100	105.35	-4.15	-3.79	111.15	111.15	104.85	612
1781295900	109.5	-1.75	-1.57	108.8	110.15	108.6	409
1781209500	111.25	-0.4	-0.36	112.05	112.05	111.2	10
1781123100	111.65	3.3	3.05	108.95	112.3	108.4	345
1781036700	108.35	-1.3	-1.19	108.3	109.2	107.2	248
1780950300	109.65	0	0.00	109.75	111.65	109.65	217
1780691100	109.65	-3.85	-3.39	111.85	111.85	109.1	282
1780604700	113.5	-1.2	-1.05	113.7	114.05	111.9	155
1780518300	114.7	3.3	2.96	111.5	116.4	110.65	3534
1780431900	111.4	-0.1	-0.09	111.9	113.65	110.9	1095
1780345500	111.5	5.25	4.94	106.4	111.5	105.15	533
1780086300	106.25	0.35	0.33	106.45	106.5	106	143
1779999900	105.9	0.7	0.67	105.85	105.9	105.85	45
1779913500	105.2	0.8	0.77	103.05	105.2	102.35	2240
1779827100	104.4	0.25	0.24	104.9	105.2	103.9	287
1779740700	104.15	1.4	1.36	105	105.1	104.15	20
1779481500	102.75	-3.25	-3.07	103.35	103.35	102.35	86
1779395100	106	2.4	2.32	103.85	106	102.7	66
1779308700	103.6	-1.4	-1.33	106.05	106.35	101.75	595
1779222300	105	-2	-1.87	106.45	106.7	104	148
1779135900	107	2.2	2.10	105.4	107.4	103.45	222
1778876700	104.8	-1.2	-1.13	105.95	106.35	104.8	71
1778790300	106	-2.45	-2.26	107.4	109	105.95	214
1778703900	108.45	0.45	0.42	108.05	108.45	107.2	233
1778617500	108	0.35	0.33	107.7	108	106.85	36
1778531100	107.65	1.6	1.51	107.6	107.65	105.9	117
1778271900	106.05	0.2	0.19	105.05	106.05	105	519
1778185500	105.85	-1.1	-1.03	106.95	107.9	105.85	146
1778099100	106.95	-4.4	-3.95	111.9	111.9	106.95	482
1778012700	111.35	1.45	1.32	109.8	114.3	108.9	406
1777926300	109.9	0	0.00	106.8	110	105.8	226
1777580700	109.9	0	0.00	109.45	111.05	108.85	473
1777494300	109.9	2.45	2.28	107.7	109.9	107.35	110
1777407900	107.45	1.05	0.99	106.35	107.45	106.35	82
1777321500	106.4	0.7	0.66	105.7	107.2	105.7	366
1777062300	105.7	-2.2	-2.04	107.55	107.6	105.7	68
1776975900	107.9	0.6	0.56	107.3	107.9	107.3	8
1776889500	107.3	0.7	0.66	107.95	108	106.7	476
1776803100	106.6	3.6	3.50	104.65	107.15	104.65	402
1776716700	103	1.65	1.63	100.75	103	100.75	672
1776457500	101.35	-1.1	-1.07	105.25	105.25	100.05	419
1776371100	102.45	0.6	0.59	101.3	102.45	101.3	28
1776284700	101.85	-3.35	-3.18	103.25	104.5	101.05	463
1776198300	105.2	-0.5	-0.47	104.45	105.2	103	1139
1776111900	105.7	-0.05	-0.05	105.9	106.85	104.9	757
1775852700	105.75	0.6	0.57	104.6	105.75	104.6	24
1775766300	105.15	-1.95	-1.82	109.4	109.8	105.15	555
1775679900	107.1	-2.75	-2.50	109.45	109.55	104.85	1602
1775593500	109.85	-1.5	-1.35	111.9	111.9	109.3	253
1775161500	111.35	0.05	0.04	112.85	114.25	110.85	252