BE Semiconductor Industries NV (PK)【BESVF】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	-26.15	-7.8670276775	332.4	332.4	306.25	571	321.15630397	CS
4	-18.26	-5.62694524052	324.51	377.05	306	626	330.70028587	CS
12	62.25	25.512295082	244	377.05	244	409	322.86014282	CS
26	152.94	99.7586589264	153.31	377.05	153.31	405	267.0048231	CS
52	163.85	115.063202247	142.4	377.05	128.6628	450	215.63468853	CS
156	201.09	191.22289844	105.16	377.05	92.05	490	177.81461255	CS
260	225.768819	280.523740078	80.481181	377.05	40.8	939	108.00599104	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
1783027740	306.25	-22.53	-6.85	309.22199	309.22199	306.25	8
1782941280	328.77999	0	0.00	328.77999	328.77999	328.77999	0
1782854880	328.77999	10.99	3.46	328.77999	328.77999	328.77999	35
1782768300	317.7855	-14.61	-4.40	317.6142	317.7855	317.6142	1310
1782508860	332.39999	0	0.00	332.39999	332.39999	332.39999	0
1782422460	332.39999	0.37	0.11	332.39999	332.39999	332.39999	369
1782336000	332.02999	-3.83	-1.14	328.64999	332.02999	328.64999	31
1782250140	335.86	-34.53	-9.32	350.5	350.5	331.89999	2047
1782163500	370.39	-6.66	-1.77	361	370.39	360.29	54
1781818140	377.05	26.37	7.52	360	377.05	360	240
1781731740	350.68	4.69	1.36	350.68	350.68	350.68	2
1781645340	345.99	-20.01	-5.47	357.736	361.94	345.99	740
1781558940	366	34.45	10.39	366	366	366	40
1781299740	331.55	0	0.00	331.55	331.55	331.55	0
1781213340	331.55	0	0.00	331.55	331.55	331.55	0
1781126940	331.55	0	0.00	331.55	331.55	331.55	0
1781040540	331.55	25.55	8.35	331.55	331.55	331.55	1
1780954140	306	0	0.00	306	306	306	0
1780694940	306	-18.51	-5.70	306.05	306.05	306	4
1780608540	324.51	-8.99	-2.69	324.51	324.51	324.51	3260
1780522140	333.49599	0	0.00	333.49599	333.49599	333.49599	0
1780435740	333.49599	0	0.00	333.49599	333.49599	333.49599	0
1780349340	333.49599	0	0.00	333.49599	333.49599	333.49599	0
1780090140	333.49599	0	0.00	333.49599	333.49599	333.49599	0
1780003740	333.49599	0	0.00	333.49599	333.49599	333.49599	0
1779917340	333.49599	10.47	3.24	323.14999	333.49599	323.14999	628
1779830940	323.02999	33.03	11.39	323.02999	323.02999	323.02999	52
1779485340	290	0	0.00	290	290	290	0
1779398940	290	0	0.00	290	290	290	0
1779312540	290	0	0.00	290	290	290	0
1779226140	290	0	0.00	290	290	290	0
1779139740	290	-23.58	-7.52	298.95	298.95	290	2
1778880300	313.58	0	0.00	313.58	313.58	313.58	0
1778793900	313.58	-0.81	-0.26	313.58	313.58	313.58	1094
1778707380	314.386	22.54	7.72	303	314.386	303	154
1778621340	291.85	-25.45	-8.02	295	295	291.85	71
1778534940	317.3	7.14	2.30	317.25	318.08999	317.25	2174
1778275200	310.158	21.16	7.32	310.158	310.158	310.158	4
1778189340	289	0	0.00	289	289	289	0
1778102940	289	0	0.00	289	289	289	0
1778016540	289	0	0.00	289	289	289	0
1777930140	289	1.79	0.62	289	289	289	4
1777671000	287.20999	0	0.00	287.20999	287.20999	287.20999	0
1777584600	287.20999	0	0.00	287.20999	287.20999	287.20999	0
1777498200	287.20999	0	0.00	287.20999	287.20999	287.20999	0
1777411800	287.20999	0	0.00	287.20999	287.20999	287.20999	0
1777325400	287.20999	-21	-6.81	287.3	287.3	287.20999	73
1777065780	308.20999	21.7	7.57	308.20999	308.20999	308.20999	30
1776979680	286.51	0	0.00	286.51	286.51	286.51	0
1776893280	286.51	8.31	2.99	284.35	286.51	284.35	2
1776806940	278.2	21.58	8.41	274.944	278.2	274.944	8
1776720540	256.625	0	0.00	256.625	256.625	256.625	0
1776461340	256.625	0	0.00	256.625	256.625	256.625	0
1776374940	256.625	-10.67	-3.99	255.5	256.625	255.5	203
1776288360	267.29	3.96	1.51	267.29	267.29	267.29	221
1776202140	263.32639	19.33	7.92	263.32639	263.32639	263.32639	190
1776115740	244	0	0.00	244	244	244	0
1775856540	244	0	0.00	244	244	244	0
1775770140	244	-3.63	-1.47	244	244	244	50
1775683500	247.63	47.63	23.82	247.63	247.63	247.63	1
1775548800	200	0	0.00	200	200	200	0
1775462400	200	0	0.00	200	200	200	0