Bayer AG (QX)【BAYZF】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	2.95	7.13249516441	41.36	44.31	41.18	1554	42.1590654	CS
4	-0.555	-1.23704446673	44.865	45.005	38.94	1763	41.53076544	CS
12	0.47	1.07208029197	43.84	48.91	38.94	2133	43.88342091	CS
26	2.975	7.19729043184	41.335	58.3276	38.94	5319	49.43472067	CS
52	13.11	42.0192307692	31.2	58.3276	29.16	5009	42.20888783	CS
156	-11.29	-20.3057553957	55.6	58.933	19.5	17696	38.92209047	CS
260	-19.39	-30.4395604396	63.7	74.34	19.5	16029	46.02152415	CS

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
1781818140	44.31	0	0.00	44.31	44.31	44.31	0
1781731740	44.31	3.13	7.60	42.9	44.31	42.9	1664
1781645340	41.18	-0.21	-0.51	41.18	41.18	41.18	1086
1781558940	41.39	-0.45	-1.08	41.6	41.89	41.39	1490
1781299740	41.84	0.48	1.16	41.655	41.84	41.655	3019
1781213220	41.36	0.09	0.22	41.36	41.36	41.36	509
1781126940	41.27	0	0.00	41.27	41.27	41.27	0
1781040540	41.27	-0.69	-1.64	40.82	41.27	40.82	717
1780954140	41.96	0.46	1.11	41.0316	41.96	41	855
1780694940	41.5	1.46	3.65	41.5	41.52	41.5	2600
1780608540	40.04	0	0.00	40.04	40.04	40.04	0
1780522140	40.04	1.1	2.82	40.04	40.04	40.04	221
1780435740	38.94	-2.54	-6.12	39.28	39.61	38.94	3216
1780349340	41.48	-0.22	-0.53	41.22	41.48	40.61	6757
1780090080	41.7	-1.28	-2.98	42.55625	42.55625	41.7	762
1780003320	42.98	-2.03	-4.50	44.029	44.029	42.98	1146
1779917280	45.005	0	0.00	45.005	45.005	45.005	0
1779830880	45.005	0	0.00	45.005	45.005	45.005	0
1779485280	45.005	0	0.00	45.005	45.005	45.005	0
1779398880	45.005	-0.41	-0.89	44.865	45.005	44.86325	643
1779312300	45.41	0.74	1.65	45.41	45.41	45.41	289
1779225660	44.672571	0.87	1.99	44.672571	44.672571	44.672571	188
1779139200	43.8	0	0.00	43.8	43.8	43.8	0
1778880000	43.8	-0.64	-1.44	43.8	43.8	43.8	119
1778793780	44.44	0	0.00	44.44	44.44	44.44	0
1778707380	44.44	-0.68	-1.51	44.7	44.7	44.44	387
1778621340	45.12	0.32	0.71	45.15	45.15	45.12	392
1778534520	44.801743	0	0.00	44.801743	44.801743	44.801743	0
1778275320	44.801743	0	0.00	44.801743	44.801743	44.801743	0
1778188920	44.801743	0	0.00	44.801743	44.801743	44.801743	0
1778102520	44.801743	0.01	0.03	44.801743	44.801743	44.801743	137
1778016000	44.79	0.38	0.84	44.79	44.79	44.79	675
1777930200	44.415	0	0.00	44.415	44.415	44.415	0
1777671000	44.415	-0.08	-0.18	44.58	44.58	44.415	713
1777584540	44.495	2.37	5.63	44.495	44.495	44.495	3926
1777498140	42.125	-1.18	-2.71	41.73	42.148	41.73	2640
1777411800	43.3	-1.91	-4.21	44	44.11	43	16041
1777325400	45.205	-2	-4.23	45.205	45.205	45.205	530
1777066080	47.2	0	0.00	47.2	47.2	47.2	0
1776979680	47.2	0	0.00	47.2	47.2	47.2	0
1776893280	47.2	0.19	0.39	47.3252	47.62	47.2	1526
1776806940	47.0143	-1.05	-2.18	47.0143	47.0143	47.0143	175
1776720540	48.06	-0.85	-1.74	48.06	48.06	48.06	150
1776460800	48.91	1.09	2.28	48.14	48.91	48.14	1621
1776374940	47.82	0.56	1.18	48.013	48.013	47.82	2738
1776288540	47.26	0	0.00	47.26	47.26	47.26	0
1776202140	47.26	0	0.00	47.26	47.26	47.26	0
1776115740	47.26	0	0.00	47.26	47.26	47.26	547
1775856000	47.2593	-0.19	-0.40	47.2593	47.2593	47.2593	201
1775769900	47.45	0	0.00	47.45	47.45	47.45	0
1775683500	47.45	1.7	3.72	47.29	47.4724	46.05	2684
1775596920	45.75	0	0.00	45.75	45.75	45.75	0
1775510520	45.75	0	0.00	45.75	45.75	45.75	0
1775164920	45.75	-0.92	-1.97	45.65	45.75	44.87	1414
1775078400	46.67	0.82	1.79	46.67	46.67	46.67	10008
1774992540	45.85	2.22	5.09	45.85	45.85	45.85	100
1774906140	43.63	0	0.00	43.63	43.63	43.63	0
1774646940	43.63	-0.13	-0.30	43.63	43.63	43.63	104
1774560480	43.76	0.67	1.55	43.84	43.84	43.76	11179
1774473960	43.094	0	0.00	43.094	43.094	43.094	0
1774387560	43.094	-2.36	-5.19	43.57	43.69	43.094	1092
1774300800	45.455	1.07	2.41	45.155	45.455	44.311309	3635