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	2.63	24.6948356808	10.65	13.4	10.65	1243511	12.43714022	DR
4	2.78	26.4761904762	10.5	13.4	9.584	1352598	10.69091289	DR
12	2.28	20.7272727273	11	13.4	9.584	1517337	11.11719126	DR
26	2.9325	28.3401787871	10.3475	14.85	9.584	1318459	11.74105695	DR
52	5.58	72.4675324675	7.7	14.85	7.19	950648	10.65463941	DR
156	-0.42	-3.06569343066	13.7	14.85	4.79	1150695	8.70561788	DR
260	-2.19	-14.1564318035	15.47	18.45	4.79	965970	10.35582681	DR

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
1782422460	13.16	1.91	16.98	11.27	13.4	11.19	3311641
1782336000	11.25	0.31	2.83	11.27	11.39	11.17	579615
1782250140	10.94	0.13	1.20	11.06	11.09	10.91	431373
1782163500	10.81	0.25	2.35	10.65	10.9	10.65	651414
1781818140	10.562	-0.15	-1.38	10.68	10.71	10.4301	734475
1781731740	10.71	0.33	3.18	10.725	11.11	10.7	1078210
1781645340	10.38	-0.06	-0.57	10.41	10.42	10.3	586457
1781558940	10.44	0	0.00	10.5	10.53	10.42	724726
1781299740	10.44	0.04	0.38	10.36	10.49	10.3	614627
1781213220	10.4	0.24	2.36	10.34	10.45	10.24	368996
1781126940	10.16	-0.03	-0.29	10.16	10.23	10.1	797922
1781040540	10.19	0.04	0.39	10.22	10.305	10.14	798915
1780954140	10.15	-0.15	-1.46	10.19	10.31	10.15	1141713
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