Bayerische Moterenwerke Ag (PK)【BAMXF】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	2.91	4.35433188688	66.83	71.86	65.01	3636	67.68424201	CS
4	-18.385	-20.8624113475	88.125	88.125	65.01	2063	73.16548741	CS
12	-24.46	-25.966029724	94.2	97.1344	65.01	1891	81.60544562	CS
26	-34.56	-33.1351869607	104.3	112	65.01	1208	85.47833791	CS
52	-17.16	-19.746835443	86.9	113.1	65.01	1068	92.29306871	CS
156	-52.26	-42.8360655738	122	126	65.01	6329	87.41973452	CS
260	-39.04	-35.8889501747	108.78	126	65.01	4517	87.52052056	CS

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
1782509280	69.74	0.24	0.35	65.01	69.74	65.01	4846
1782422460	69.5	0.5	0.72	67.61	69.5	67.5	925
1782336000	69	-1.01	-1.44	71.86	71.86	69	2898
1782250140	70.01	3.18	4.76	70.01	70.01	69.005864	1153
1782163500	66.83	-2.47	-3.56	66.83	66.83	66.83	9569
1781818140	69.2975	-2.1	-2.94	65.301	70.04	65.301	3725
1781731740	71.4	-5.6	-7.27	72.5124	72.5124	71.4	1399
1781645340	77	0	0.00	77	77	74.79	1866
1781558820	77	0	0.00	77	77	77	0
1781299620	77	0	0.00	77	77	77	0
1781213220	77	-2.5	-3.14	77	77	77	301
1781126940	79.5	0	0.00	79	79.5	79	3096
1781040540	79.5	0.5	0.63	79	81	79	847
1780954140	79	0	0.00	79	79	79	0
1780694940	79	-5.99	-7.05	81.215	81.215	79	903
1780608540	84.99	1.99	2.40	84.99	84.99	84.99	188
1780522140	83	-2.87	-3.34	83	83	83	327
1780435740	85.865	0	0.00	85.865	85.865	85.865	0
1780349340	85.865	-2.26	-2.56	83.7	85.865	83.7	1524
1780090080	88.125	0.02	0.02	88.125	88.125	88.125	2223
1780003740	88.1075	0	0.00	88.1075	88.1075	88.1075	0
1779917340	88.1075	1.51	1.74	87.95	88.1075	87.95	327
1779830940	86.6	-0.04	-0.05	86.6	86.6	86.6	351
1779484920	86.641505	0.51	0.59	84.2	86.641505	84.2	16638
1779398880	86.13	0.73	0.85	83.97	86.13	83.97	5586
1779312060	85.4	0	0.00	85.4	85.4	85.4	0
1779225660	85.4	-1.75	-2.00	84.26	85.4	84.26	5027
1779139740	87.1454	0.75	0.87	87.92	87.92	87.1454	314
1778880000	86.395	-4.35	-4.79	89.62	89.62	86.395	358
1778793900	90.74	-3.2	-3.40	91.4	91.4	89.96	564
1778707740	93.935	0	0.00	93.935	93.935	93.935	0
1778621340	93.935	0.92	0.98	93.935	93.935	93.935	105
1778534940	93.02	-3.21	-3.34	93.02	93.02	93.02	150
1778275200	96.2297	1.23	1.29	96.2297	96.2297	96.2297	102
1778188920	95	0	0.00	95	95	95	0
1778102520	95	7.97	9.16	95	95	95	338
1778016540	87.03	0	0.00	87.03	87.03	87.03	0
1777930140	87.03	-4.68	-5.11	87.03	87.03	87.03	247
1777671000	91.712	0	0.00	91.712	91.712	91.712	44
1777584540	91.712	1.18	1.31	91.712	91.712	91.712	132
1777498200	90.53	0	0.00	90.53	90.53	90.53	0
1777411800	90.53	-5.03	-5.26	90.52	90.53	90.52	1031
1777325400	95.56	0	0.00	95.56	95.56	95.56	34
1777065780	95.56	-0.5	-0.52	95.56	95.56	95.56	162
1776979740	96.06	0	0.00	96.06	96.06	96.06	0
1776893340	96.06	0	0.00	96.06	96.06	96.06	0
1776806940	96.06	0.73	0.77	96.06	96.06	96.06	315
1776720540	95.33	0	0.00	95.33	95.33	95.33	0
1776461340	95.33	0	0.00	95.33	95.33	95.33	0
1776374940	95.33	0	0.00	95.33	95.33	95.33	0
1776288540	95.33	0	0.00	95.33	95.33	95.33	0
1776202140	95.33	-1.8	-1.86	95.33	95.33	95.33	110
1776115740	97.1344	2.93	3.12	97.1344	97.1344	96.451428	410
1775856300	94.2	0	0.00	94.2	94.2	94.2	0
1775769900	94.2	0	0.00	94.2	94.2	94.2	0
1775683500	94.2	3.12	3.42	94.2	94.2	94.2	6672
1775597340	91.085	0	0.00	91.085	91.085	91.085	0
1775510940	91.085	0	0.00	91.085	91.085	91.085	0
1775165340	91.085	0	0.00	91.085	91.085	91.085	0
1775078940	91.085	0	0.00	91.085	91.085	91.085	0
1774992540	91.085	1.08	1.21	90.32	91.085	90.32	225
1774906080	90	0.36	0.40	90	90	90	1000