Bayer Aktiengesellschaft (QX)【BAYRY】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	-0.2	-1.90476190476	10.5	10.61	9.584	2218220	10.19910881	DR
4	-0.68	-6.19307832423	10.98	11.42	9.584	2009730	10.83274018	DR
12	-0.92	-8.19964349376	11.22	12.22	9.584	1490675	11.15273371	DR
26	0.58	5.9670781893	9.72	14.85	9.584	1254327	11.74678803	DR
52	2.765	36.695421367	7.535	14.85	7.19	928571	10.51418785	DR
156	-3.75	-26.6903914591	14.05	14.85	4.79	1149091	8.73510846	DR
260	-5.85	-36.2229102167	16.15	18.45	4.79	959187	10.36733481	DR

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	10.3	0.02	0.19	10.4	10.45	10.28	2788176
1780608540	10.28	0.34	3.42	10.26	10.31	10.23	3407954
1780522140	9.94	0.06	0.61	9.8699999	10.05	9.8448	1493498
1780435740	9.88	-0.27	-2.66	9.71	9.89	9.584	1574640
1780349340	10.15	-0.4	-3.79	10.23	10.375	10.14	2513947
1780090080	10.55	-0.39	-3.56	10.5	10.61	10.41	2101060
1780003320	10.94	-0.07	-0.64	10.8	11.02	10.77	1842981
1779917340	11.01	0.09	0.82	10.83	11.046	10.80515	2151364
1779830940	10.92	-0.19	-1.71	10.98	10.9875	10.84	1712291
1779484920	11.11	-0.17	-1.51	11.23	11.23	11.08	1255623
1779398880	11.28	-0.06	-0.53	11.15	11.35	11.1	677069
1779312300	11.34	0.29	2.62	11.21	11.42	11.2	5805466
1779225660	11.05	0.03	0.27	11.055	11.24	11.02	972243
1779139740	11.02	0.12	1.10	10.88	11.02	10.83	1490616
1778880000	10.9	-0.13	-1.18	11.08	11.08	10.85	1524188
1778793900	11.03	-0.03	-0.27	11.15	11.2	11.01	1139734
1778707380	11.06	-0.15	-1.34	10.98	11.205	10.97515	1669403
1778621340	11.21	0.33	3.03	11.16	11.42	11.14	3661134
1778534940	10.88	0.02	0.18	10.91	11	10.84	1904670
1778275200	10.86	-0.01	-0.05	10.98	10.99	10.78	1286998
1778188800	10.865	-0.38	-3.34	11.09	11.11	10.85	1667384
1778102520	11.24	0.27	2.46	11.2275	11.3	11.19	1562963
1778016000	10.97	0.14	1.29	10.96	11.09	10.93	1407091
1777930140	10.83	-0.28	-2.52	11.01	11.04	10.82	611912
1777671000	11.11	-0.06	-0.54	11.21	11.4	11.09	368884
1777584540	11.17	0.63	5.98	10.89	11.17	10.88	2780436
1777498140	10.54	-0.06	-0.57	10.57	10.63	10.53	1815175
1777411800	10.6	-0.1	-0.93	10.83	10.86	10.59	1197467
1777325400	10.7	-0.5	-4.46	11.23	11.28	10.7	1414311
1777065780	11.2	-0.39	-3.36	11.35	11.3505	11.2	719451
1776979740	11.59	-0.15	-1.28	11.76	11.79	11.51	656128
1776893280	11.74	0.15	1.29	11.8	11.83	11.67	1121147
1776806940	11.59	-0.53	-4.37	11.91	11.91	11.58	1435378
1776720540	12.12	0.1	0.83	12.04	12.18	11.98	2511291
1776460800	12.02	0.22	1.86	12.07	12.1248	11.85	1885777
1776374940	11.8	-0.16	-1.34	12	12.0104	11.79	1433231
1776288360	11.96	0.06	0.50	12.2	12.22	11.93	1615276
1776202140	11.9	-0.1	-0.83	12.04	12.09	11.89	1074497
1776115740	12	0.25	2.13	11.83	12	11.7	1934612
1775856000	11.75	-0.04	-0.34	11.83	11.85	11.66	1240061
1775770140	11.79	0.08	0.68	11.68	11.86	11.65	1137453
1775683500	11.71	0.26	2.27	11.82	11.88	11.66	2252892
1775596800	11.45	0	0.00	11.36	11.51	11.26	1612170
1775510940	11.45	0.19	1.69	11	11.45	11	240060
1775164920	11.26	-0.34	-2.93	11.27	11.475	11.16	1388900
1775078400	11.6	0.12	1.05	11.57	11.64	11.48	1557137
1774992540	11.48	0.38	3.42	11.37	11.5	11.23	3179546
1774906080	11.1	0.18	1.65	11.06	11.17	10.965	560387
1774646940	10.92	-0.05	-0.46	10.95	11.09	10.92	438736
1774560480	10.97	-0.01	-0.09	10.95	11.06	10.93	518270
1774473900	10.98	0.08	0.73	11	11.09	10.88	409995
1774387560	10.9	-0.15	-1.36	10.66	10.99	10.64	743920
1774300800	11.05	0.08	0.73	11.18	11.44	10.92	974418
1774041960	10.97	-0.18	-1.59	11.26	11.31	10.94	652963
1773955740	11.1475	0.01	0.07	10.95	11.21	10.94	278624
1773869340	11.14	-0.37	-3.21	11.24	11.34	11.135	1043736
1773782700	11.51	-0.01	-0.09	11.61	11.61	11.46	1453373
1773696120	11.52	0.53	4.82	11.55	11.56	11.4035	605340
1773437340	10.99	-0.21	-1.88	11.22	11.3	10.92	773873
1773350400	11.2	-0.32	-2.78	11.3	11.3	11.1075	443641
1773264540	11.52	0.16	1.41	11.46	11.63	11.37	384833
1773178080	11.36	0.32	2.90	11.43	11.61	11.325	735184
1773091740	11.04	0.44	4.15	10.66	11.06	10.51	897370
1772836140	10.6	-0.31	-2.84	10.48	10.65	10.415	1164498