Boliden AB (PK)【BDNNY】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	11.975	10.7776077761	111.11	124.385	104.47	14617	110.71490481	DR
4	17.775	16.8787389612	105.31	128.84	104.47	12722	116.2196085	DR
12	3.895	3.26789160164	119.19	128.84	95.7	12395	113.12092368	DR
26	19.025	18.2827215068	104.06	160.93	95.7	11171	123.36274296	DR
52	59.68	94.1250690009	63.405	160.93	58.15	8638	106.38279335	DR
156	60.681	97.2389590411	62.404	160.93	48.66	12136	68.93321936	DR
260	40.885	49.7384428224	82.2	160.93	48.66	10690	69.1489651	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
1781558940	121.28	8.2	7.25	122.06	122.31	120.73	9724
1781299740	113.08	1.62	1.45	113.52	114.02	112.53	9606
1781213220	111.465	6.73	6.42	107.06	111.82	106.49	20423
1781126940	104.74	-4.46	-4.08	106.72	107.82	104.47	20233
1781040540	109.197	-4.04	-3.57	111.11	113.56	107.11	13099
1780954140	113.2404	0.15	0.13	114.96	115.02	113.12	18146
1780694940	113.09	-9.09	-7.44	118.74	118.89	113.09	10966
1780608540	122.18	-0.94	-0.76	121.35	122.6539	121.1095	11026
1780522140	123.12	-5.03	-3.92	124.6	124.65	122.765	19193
1780435740	128.145	3.9	3.13	126.55	128.84	126.28	10688
1780349340	124.25	-0.51	-0.41	121.47	124.25	119.94	9433
1780090080	124.76	0.52	0.42	126.16	126.956	124.4	16575
1780003320	124.24	4	3.33	122.31	124.24	120.615	11569
1779917340	120.24	-0.68	-0.56	120.84	120.96	119.24	9080
1779830940	120.92	6.9	6.05	121.32	121.73	120.3	7298
1779484920	114.02	-1.33	-1.15	114.94	114.98	113.68	6393
1779398880	115.35	3.02	2.69	111.89	115.57	111.58	12389
1779312300	112.33	7.45	7.10	108.83	112.57	108.28	13755
1779225660	104.88	-3.36	-3.10	105.31	105.86	104.74	12125
1779139740	108.24	-0.11	-0.10	109.8	109.8	107.25	12077
1778880000	108.35	-8.85	-7.55	109.87	110.0236	108.35	15964
1778793900	117.2034	-0.58	-0.49	117.5	118.76	116.8238	7499
1778707380	117.78	3.82	3.35	114.9275	118.45	114.9275	7601
1778621340	113.96	-0.64	-0.55	113.09	114.19	111.83	24987
1778534940	114.595	3.15	2.83	113.32	115.52	113.32	10618
1778275200	111.445	-3.5	-3.04	110.68	111.68	109.73	9555
1778188800	114.94	1.06	0.93	116.47	116.47	113.87	8983
1778102520	113.88	8.02	7.58	113.47	114.13	113.118	9748
1778016000	105.86	3.96	3.89	105.2	105.98	104.5	16147
1777930140	101.9	-3.92	-3.70	105.41	105.81	101.824	15314
1777671000	105.82	0.1	0.09	105.6	106.4364	105.055	7908
1777584540	105.72	0.41	0.39	104.13	105.82	103.34	15457
1777498140	105.305	-1.86	-1.73	105.522	105.57	104	7008
1777411800	107.16	-5.06	-4.51	108.57	108.57	106.13	10442
1777325400	112.22	-4.1	-3.53	113.99	114.826	110.22	10450
1777065780	116.3205	-4.13	-3.43	115.125	116.58	114.409	4504
1776979740	120.45	2.23	1.89	119.62	120.45	115.78	10431
1776893280	118.22	2.28	1.97	117.51	118.91	117.51	8242
1776806940	115.94	-5.72	-4.70	119.29	119.315	115.94	11623
1776720540	121.66	-0.73	-0.60	120.92	121.67	120.2	8620
1776460800	122.39	3.62	3.04	121.91	123.55	121.58	11520
1776374940	118.775	-1.27	-1.05	119.71	119.8572	118.25	8661
1776288360	120.041	-0.03	-0.02	120.26	120.6	119.04	11682
1776202140	120.07	1.24	1.04	119.37	120.07	119.22	4718
1776115740	118.83	2.13	1.82	115.81	119.135	115.81	9916
1775856000	116.7028	2.79	2.45	117.55	117.915	116.31	7431
1775770140	113.91	-0.88	-0.76	115.02	115.82	113.54	12187
1775683500	114.785	6.8	6.30	116.95	116.95	114.17	11557
1775596800	107.98	-0.82	-0.75	107.35	108.1	105.665	16066
1775510940	108.8	-0.61	-0.56	108.025	108.8	106.71	15309
1775164920	109.41	0.03	0.03	107.62	109.41	107.58	21246
1775078400	109.38	3.54	3.34	108.34	110.15	108.04	11222
1774992540	105.84	9.24	9.57	101.46	105.84	100.12	19289
1774906080	96.6	-1.19	-1.21	98.93	99.02	95.7	16658
1774646940	97.785	-1.79	-1.79	97.82	100.09	97.55	14295
1774560480	99.57	-25.97	-20.69	102.25	103.823	98.915	17370
1774473900	125.54	3.22	2.63	125.93	127.04	124.13	19110
1774387560	122.32	0.37	0.30	119.19	122.775	118.86	15778
1774300800	121.952	7.32	6.38	120.11	123.86	119.95	18914
1774041960	114.635	-6.84	-5.63	119.48	119.87	113.27	14222
1773955740	121.47	-9.53	-7.27	117.81	121.8182	117.33	13370
1773869340	131	-1.95	-1.47	130.65	131.47999	129.2875	6743
1773782700	132.954	-1.3	-0.97	135.22999	135.88	132.91999	11014
1773696120	134.25	3.32	2.54	133.57	135.22	132.5	9918