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	-4.7	-5.61529271207	83.7	85.865	79	736	83.38354181	CS
4	-14.02	-15.072027521	93.02	93.935	79	2306	86.32875375	CS
12	-12.17	-13.3486892618	91.17	97.1344	79	1381	88.04579633	CS
26	-34.1	-30.1503094607	113.1	113.1	79	951	93.08676599	CS
52	-10	-11.2359550562	89	113.1	79	1003	94.9791747	CS
156	-36	-31.3043478261	115	126	68.23	6308	87.62306125	CS
260	-37	-31.8965517241	116	126	65.5	4482	87.7394739	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1774646940	89.64	-1.72	-1.88	89.64	89.64	89.64	361
1774560360	91.36	0	0.00	91.36	91.36	91.36	0
1774473960	91.36	0	0.00	91.36	91.36	91.36	0
1774387560	91.36	6.9	8.17	91.36	91.36	91.36	353
1774301160	84.46	0	0.00	84.46	84.46	84.46	0
1774041960	84.46	-3.54	-4.02	88	88	84.46	421
1773955740	88	-3.17	-3.48	88	88	88	150
1773868920	91.17	0	0.00	91.17	91.17	91.17	0
1773782520	91.17	0	0.00	91.17	91.17	91.17	0
1773696120	91.17	0	0.00	91.17	91.17	91.17	253
1773437340	91.17	-1.34	-1.45	91.06	91.17	91.06	733
1773350880	92.51	0	0.00	92.51	92.51	92.51	0
1773264480	92.51	0	0.00	92.51	92.51	92.51	0
1773178080	92.51	1.14	1.25	92.51	92.51	92.51	487
1773091740	91.37	-1.02	-1.10	90	91.37	90	1348