BASF SE (QX)【BASFY】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	-0.47	-3.16925151719	14.83	14.91	13.76	201136	14.14221372	DR
4	-1.03	-6.69265756985	15.39	15.5099	13.76	128871	14.63560054	DR
12	0.87	6.44922164566	13.49	16.25	13.14	202402	15.18728795	DR
26	1.22	9.28462709285	13.14	16.25	12.69	179074	14.52246917	DR
52	2.05	16.6531275386	12.31	18.39	11.75	157478	13.70497167	DR
156	1.93	15.5269509252	12.43	18.39	10.57	177327	12.64836173	DR
260	-6.06	-29.6767874633	20.42	20.55	9.01	236181	13.28341893	DR

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
1781299740	14.36	0.1	0.70	14.15	14.39	14.06	186021
1781213220	14.26	0.46	3.33	14.12	14.28	13.98	238460
1781126940	13.8	-0.25	-1.78	13.9	13.92	13.76	114332
1781040540	14.05	-0.01	-0.07	14.01	14.13	13.92	350869
1780954140	14.06	-0.61	-4.16	14.17	14.47	13.997	190176
1780694940	14.67	-0.03	-0.20	14.83	14.91	14.53	111842
1780608540	14.7	0.01	0.07	14.8901	14.92	14.64	103026
1780522140	14.69	-0.16	-1.08	14.67	14.785	14.66	105377
1780435740	14.85	0	0.00	14.96	14.985	14.75	110217
1780349340	14.85	0.08	0.54	14.79	14.8799	14.72	111310
1780090080	14.77	0.01	0.07	14.89	14.9	14.77	121252
1780003320	14.76	-0.1	-0.67	14.85	14.91	14.74	78105
1779917340	14.86	-0.15	-1.00	14.75	14.914	14.7162	97388
1779830940	15.01	-0.02	-0.13	15.01	15.04	14.895	89657
1779484920	15.03	-0.2	-1.31	15.01	15.151	14.97	62151
1779398880	15.23	0.29	1.94	15.1	15.25	15.02	94377
1779312300	14.94	-0.23	-1.52	15.09	15.12	14.84	118764
1779225660	15.17	-0.29	-1.88	15.3	15.31	15.13	145630
1779139740	15.46	0.14	0.91	15.47	15.5099	15.3775	139862
1778880000	15.32	-0.2	-1.27	15.39	15.4165	15.294	65757
1778793900	15.517	-0.32	-1.99	15.64	15.69	15.517	70852
1778707380	15.832	0.01	0.04	15.81	15.95	15.76	108940
1778621340	15.825	0.06	0.41	15.78	15.84	15.58	225022
1778534940	15.76	0.49	3.24	15.84	15.97	15.49	188345
1778275200	15.265	0.45	3.00	15.14	15.3	15.07	122768
1778188800	14.82	-0.68	-4.39	15.105	15.105	14.815	463734
1778102520	15.5	-0.17	-1.08	15.45	15.63	15.31	3107135
1778016000	15.67	-0.41	-2.55	15.54	15.75	15.4	372050
1777930140	16.079999	-0.01	-0.06	16.25	16.25	15.96	114674
1777671000	16.09	0.02	0.09	16.1	16.17	15.91	76146
1777584540	16.075	0.36	2.32	15.7201	16.1	15.7201	97258
1777498140	15.71	-0.17	-1.07	15.83	15.99	15.68	55836
1777411800	15.88	-0.03	-0.19	15.96	15.97	15.8275	85806
1777325400	15.91	0.02	0.13	15.96	15.97	15.835	72312
1777065780	15.89	0.08	0.51	15.82	15.93	15.782	71192
1776979740	15.81	0.19	1.22	15.8325	15.92	15.65	139321
1776893280	15.62	0.02	0.13	15.72	15.79	15.59	114109
1776806940	15.6	0.01	0.06	15.68	15.76	15.55	73776
1776720540	15.59	0.08	0.52	15.49	15.6499	15.47	75652
1776460800	15.51	-0.17	-1.08	15.54	15.78	15.44	189727
1776374940	15.68	0.11	0.71	15.66	15.74	15.61	84750
1776288360	15.57	-0.25	-1.58	15.69	15.69	15.51	79391
1776202140	15.82	-0.31	-1.92	16.01	16.059999	15.794	90592
1776115740	16.129999	0.13	0.81	15.96	16.129999	15.91	148549
1775856000	16	0.32	2.04	16.0801	16.1252	15.925	223092
1775770140	15.68	0.41	2.69	15.59	15.74	15.31	200687
1775683500	15.27	0.07	0.46	15.05	15.28	15.02	192975
1775596800	15.2	0.35	2.36	14.86	15.23	14.86	374047
1775510940	14.85	0.09	0.61	14.5	14.87	14.5	163981
1775164920	14.76	-0.06	-0.40	14.64	14.82	14.62	209713
1775078400	14.82	-0.54	-3.52	14.88	14.96	14.7	187970
1774992540	15.36	0.27	1.79	15.2	15.39	15.1135	201836
1774906080	15.09	0.15	1.00	15.1	15.28	15	201360
1774646940	14.94	0.31	2.12	14.98	15.1	14.91	195437
1774560480	14.63	0.1	0.69	14.59	14.76	14.45	118019
1774473900	14.53	0.4	2.83	14.47	14.57	14.4	260098
1774387560	14.13	0.4	2.91	13.84	14.25	13.84	185963
1774300800	13.73	0.48	3.62	13.64	13.93	13.538	189720
1774041960	13.25	-0.26	-1.92	13.49	13.515	13.14	157913
1773955740	13.51	-0.22	-1.60	13.24	13.62	13.21	223562
1773869340	13.73	-0.39	-2.76	13.9301	14.06	13.69	240789
1773782700	14.12	0.19	1.36	14.01	14.15	13.93	124500
1773696120	13.93	0.13	0.94	13.82	13.991	13.78	150421
1773437340	13.8	-0.11	-0.79	14.1	14.16	13.73	164524