BE Semiconductor Industries NV (PK)【BESIY】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	-42.95	-12.618250191	340.38	340.38	295.08	8499	325.39332587	CS
4	-25.74	-7.9648482223	323.17	374.33	295.08	8142	342.33907969	CS
12	54.73	22.550473836	242.7	374.33	238.82	8027	311.07935991	CS
26	126.28	73.7832310838	171.15	374.33	170.8	7290	261.73739072	CS
52	153.43	106.548611111	144	374.33	122.8101	4665	241.76378919	CS
156	190.98	179.408172851	106.45	374.33	88.015	3278	181.14452589	CS
260	215.38	262.498476539	82.05	374.33	38.099	2926	153.42303084	CS

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
1782941280	318.26	-12.5	-3.78	324.295	328	317.23	5914
1782854880	330.76	7.1	2.19	329.22	331.26	328.86	8808
1782768300	323.664	2.32	0.72	311	323.664	308.39	7589
1782509280	321.33999	-6.67	-2.03	320	326.1	320	6712
1782422460	328.01	-3.72	-1.12	340.38	340.38	327.24	13470
1782336000	331.7299	-9.18	-2.69	330.5	334.81509	327.5	6073
1782250140	340.9116	-27.78	-7.53	338.775	342.655	338.7027	5442
1782163500	368.69	1.7	0.46	374.33	374.33	365.5	14699
1781818140	366.994	14.07	3.99	362.37	366.994	360.6	12734
1781731740	352.92	9.92	2.89	354.915	360.799	352.92	5743
1781645340	343	-23	-6.28	346.44	354	343	6581
1781558940	366	0.3	0.08	366	367.81	363.3	10070
1781299740	365.7	-2.94	-0.80	360.75	368.93	355.27	6669
1781213220	368.64	35.04	10.50	358.6	368.64	353.715	8689
1781126940	333.6	-3.24	-0.96	332.08999	340.87	332.08999	4782
1781040540	336.84	14.94	4.64	341.7	345.56	321.89999	10038
1780954140	321.8999	16.69	5.47	322.04	327	321.8999	6439
1780694940	305.20999	-27.49	-8.26	316.14999	318.375	303.6501	8399
1780608540	332.7	-1.6	-0.48	323.17	332.7	323.17	5838
1780522140	334.3	1.3	0.39	336.32	336.5	333.72519	5108
1780435740	333	7.3	2.24	328.59949	333.9329	328.59949	8223
1780349340	325.7	-5.3	-1.60	323.353	327	320	6443
1780090080	331	-2.69	-0.81	334.95999	337.8399	330.784	3690
1780003320	333.69459	9.04	2.79	327.5	336.2925	327.5	5642
1779917340	324.64999	-10.23	-3.05	331.93	333.14999	321.73	5347
1779830940	334.88	19.78	6.28	335.27	335.27	329.635	11606
1779484920	315.1	-4.56	-1.43	320.39999	320.39999	315.01	26405
1779398880	319.66	11.35	3.68	312	320.036	312	3742
1779312300	308.31009	11.21	3.77	300.97699	308.39999	300.97699	3588
1779225660	297.1	-3.58	-1.19	296.93599	299.565	292.73	3286
1779139740	300.682	-2.61	-0.86	309.36	309.36	296.22	5163
1778880000	303.29	-6.63	-2.14	298.92	306.54	298.54	6591
1778793900	309.915	3.22	1.05	311	312.75	309.915	4531
1778707380	306.7	8.28	2.77	299.6	307.1168	298.36	7223
1778621340	298.4232	-10.08	-3.27	298.38	298.4232	292.668	5991
1778534940	308.5	-0.42	-0.14	303.895	309	303.895	4320
1778275200	308.92	12.43	4.19	305.48	308.92	305.2	3609
1778188800	296.495	-4.38	-1.45	302.16	305	295.20999	27843
1778102520	300.87	1.65	0.55	298	302.74	296.08499	8458
1778016000	299.2182	13.42	4.69	295.5	299.2182	293.18	9074
1777930140	285.8	-7.24	-2.47	288.19	289.2325	284.7195	10280
1777671000	293.04	1.78	0.61	292.74	296.165	290.8801	5466
1777584540	291.26	12.47	4.47	280.64999	291.26	280.54219	4175
1777498140	278.79	0.29	0.10	279.79	282.08999	277.2	4211
1777411800	278.5	-16.03	-5.44	275	279	272.1401	5375
1777325400	294.52749	-3.57	-1.20	296.39	297.44	289.27999	15975
1777065780	298.1	16.1	5.71	301.02679	301.02679	295.43	9554
1776979740	282	-0.6	-0.21	282.2	285.5	279.7101	11339
1776893280	282.6	11.07	4.08	276.45	300.77	272	20354
1776806940	271.53465	-1.87	-0.68	272	276.1712	266.64999	9870
1776720540	273.39999	3.4	1.26	268.89999	275.848	266.14999	3064
1776460800	270	4	1.50	268.39999	270	264.26	6707
1776374940	266	9.01	3.51	255.99	271.88	255.99	5277
1776288360	256.99	-4.74	-1.81	260.52	260.52	253.99	4398
1776202140	261.73	15.03	6.09	257.8728	261.73	256.7	10081
1776115740	246.7	-2.2	-0.88	241.825	247.5815	241.64	6852
1775856000	248.9	4.43	1.81	247.6	250.6	247.6	5299
1775770140	244.47	2.91	1.20	242.7	245.4765	238.82	6739
1775683500	241.56	17.32	7.72	239.37	242.19	238	4887
1775596800	224.24	-0.26	-0.12	223.5	224.24	218.815	12154
1775510940	224.5	0.75	0.34	221.89	224.5	219.22	8026
1775164920	223.7499	5.7	2.62	215.4175	230.46	215.4175	5925