Beiersdorf AG (PK)【BDRFY】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	0.3687	2.11774842045	17.41	18.09	17.17	239541	17.5999743	DR
4	1.3787	8.40670731707	16.4	18.09	16.17	571251	17.13905302	DR
12	-0.7213	-3.89891891892	18.5	18.7	15.55	393036	16.90965467	DR
26	-5.2113	-22.6676816007	22.99	25.9768	15.55	321056	18.00427913	DR
52	-8.0613	-31.1969814241	25.84	26.41	15.55	230027	19.42103867	DR
156	-7.7108	-30.2508876204	25.4895	31.91	15.55	112658	21.87360904	DR
260	-6.6513	-27.2259516987	24.43	31.91	15.55	115753	21.57387836	DR

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783718940	17.7787	0.18	1.02	17.76	17.9	17.7595	92341
1783632420	17.6	-0.06	-0.34	17.47	17.62	17.43	342351
1783545840	17.66	-0.23	-1.29	17.61	17.68	17.4406	191495
1783459740	17.89	0.49	2.82	18.09	18.09	17.84	149692
1783373340	17.4	-0.21	-1.19	17.41	17.41	17.17	274625
1783027740	17.61	0.17	0.97	17.72	17.78	17.4664	131944
1782941280	17.44	0.13	0.75	17.32	17.715	17.295	202695
1782854880	17.31	0.05	0.29	17.18	17.39	17.145	1139025
1782768300	17.26	-0.06	-0.35	17.17	17.27	17.0925	492722
1782509280	17.32	0.37	2.18	16.9	17.56	16.9	4507216
1782422460	16.95	0.1	0.59	16.75	17.08	16.75	781484
1782336000	16.85	0.65	4.01	16.68	16.98	16.46	192330
1782250140	16.2	-0.07	-0.43	16.285	16.29	16.17	342898
1782163500	16.27	-0.4	-2.40	16.27	16.559999	16.21	377758
1781818140	16.67	0.3	1.83	16.469999	16.76	16.469999	291293
1781731740	16.37	-0.01	-0.04	16.62	16.7	16.346	184546
1781645340	16.376999	-0.04	-0.26	16.29	16.46	16.26	225235
1781558940	16.42	0.03	0.18	16.579999	16.579999	16.309999	338234
1781299740	16.39	0.1	0.61	16.399999	16.399999	16.27	116970
1781213220	16.29	-0.05	-0.31	16.18	16.36	15.97	145606
1781126940	16.34	0.03	0.18	16.17	16.35	16.14	92755
1781040540	16.309999	0.47	2.97	16.21	16.44	16.21	249379
1780954140	15.84	-0.26	-1.61	16	16.035	15.78	526577
1780694940	16.1	0.4	2.55	16.16	16.21	16.0735	136094
1780608540	15.7	0.02	0.16	15.81	15.83	15.55	517417
1780522140	15.675	-0.17	-1.04	15.67	15.861	15.624	418786
1780435740	15.84	-0.15	-0.94	15.945	15.97	15.81	361936
1780349340	15.99	-0.23	-1.42	16.05	16.21	15.9184	482778
1780090080	16.219999	-0.52	-3.11	16.2	16.43	16	259606
1780003320	16.739999	-0.28	-1.65	16.774999	17	16.69	142096
1779917340	17.02	0.4	2.41	17.09	17.185	16.93	207925
1779830940	16.62	-0.23	-1.36	16.82	16.82	16.485	181287
1779484920	16.85	-0.11	-0.64	16.77	16.85	16.7	123054
1779398880	16.959	0.11	0.65	16.73	16.964	16.629999	362748
1779312300	16.85	0.52	3.18	16.329	16.95	16.29	148284
1779225660	16.329999	-0.13	-0.79	16.23	16.48	16.21	330811
1779139740	16.46	0.18	1.11	16.344999	16.5	16.26	511665
1778880000	16.28	-0.19	-1.15	16.329999	16.441299	16.219999	183990
1778793900	16.469999	0.1	0.61	16.48	16.671	16.41	545911
1778707380	16.37	-0.38	-2.27	16.39	16.51	16.3	213941
1778621340	16.75	0.27	1.64	16.684999	16.7875	16.579999	275187
1778534940	16.48	-0.56	-3.29	16.8	16.8	16.45	239866
1778275200	17.04	-0.08	-0.47	17.065	17.08	16.9637	169797
1778188800	17.12	0.05	0.29	17.155	17.21	17.045	433442
1778102520	17.07	0.4	2.40	17.06	17.11	16.9812	141363
1778016000	16.67	0.23	1.40	16.55	16.69	16.469999	172166
1777930140	16.44	-0.12	-0.72	16.62	16.669899	16.42	358176
1777671000	16.559999	-0.03	-0.18	16.695	16.97	16.559999	73955
1777584540	16.59	0.19	1.16	16.35	16.75	16.3125	467020
1777498140	16.399999	-0.44	-2.61	16.55	16.79	16.28	331124
1777411800	16.84	-0.22	-1.29	17.09	17.21	16.84	280516
1777325400	17.06	-0.24	-1.39	17	17.272	16.92	899868
1777065780	17.3	-0.06	-0.35	17.325	17.43	17.204	122200
1776979740	17.36	-0.3	-1.70	17.6	17.6	17.1	415397
1776893280	17.66	0.18	1.03	17.56	17.665	17.3725	207478
1776806940	17.48	-0.98	-5.31	17.57	17.8	17.48	360181
1776720540	18.46	0.12	0.65	18.18	18.46	18.13	706649
1776460800	18.34	0.34	1.89	18.5	18.7	18.25	323498
1776374940	18	-0.01	-0.06	18.05	18.25	17.86	560324
1776288360	18.01	0.15	0.84	17.88	18.02	17.835	176053
1776202140	17.86	0.21	1.19	17.76	17.905	17.71	202934
1776115740	17.65	0.04	0.23	17.29	17.66	17.275	653171