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	-0.039	-0.285735218697	13.649	13.7199	13.1548	136471	13.42035525	DR
4	-1.2801	-8.59698725999	14.8901	14.92	13.1548	184697	13.99648633	DR
12	-1.98	-12.7004490058	15.59	16.25	13.1548	198290	15.02768577	DR
26	0.58	4.45126630852	13.03	16.25	12.69	188350	14.54554042	DR
52	1.07	8.5326953748	12.54	18.39	11.93	160622	13.77775783	DR
156	1.47	12.1087314662	12.14	18.39	10.57	177646	12.68145351	DR
260	-6.381	-31.9193637137	19.991	20.55	9.01	236324	13.23486775	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
1783027740	13.61	0.35	2.64	13.49	13.657	13.4	152680
1782941280	13.26	-0.05	-0.38	13.1799	13.3799	13.1548	110628
1782854880	13.31	-0.1	-0.75	13.34	13.37	13.26	162821
1782768300	13.41	-0.14	-1.03	13.501	13.52	13.34	199751
1782509280	13.55	-0.11	-0.81	13.63	13.64	13.53	112243
1782422460	13.66	-0.17	-1.23	13.649	13.7199	13.59	96913
1782336000	13.83	0	0.00	13.85	13.92	13.75	145657
1782250140	13.83	-0.14	-1.00	13.81	13.91	13.75	162042
1782163500	13.97	0.1	0.68	13.92	14.045	13.9	211261
1781818140	13.875	-0.34	-2.36	13.77	13.95	13.75	158131
1781731740	14.21	0.07	0.50	14.32	14.46	14.18	565309
1781645340	14.14	-0.13	-0.91	14.29	14.3051	14.14	134234
1781558940	14.27	-0.09	-0.63	14.19	14.31	14.144	155526
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