Bilfinger SE (PK)【BFLBY】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	-0.55	-2.74314214464	20.05	20.05	19.5	488	19.81106557	DR
4	-1.4	-6.6985645933	20.9	20.975	18.5	761	19.5941601	DR
12	-1.65	-7.80141843972	21.15	26.512	18.5	612	22.11502421	DR
26	-6.9	-26.1363636364	26.4	31.3	18.5	3497	23.8786999	DR
52	-1.4	-6.6985645933	20.9	31.3	18.5	3858	24.43182543	DR
156	12.7	186.764705882	6.8	31.3	6.37	2816	22.98504388	DR
260	13.32	215.533980583	6.18	31.3	4.97	2240	21.36948491	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
1781818140	19.5	-0.55	-2.74	19.5	19.5	19.5	424
1781731740	20.05	1	5.25	20.05	20.05	20.05	552
1781645340	19.05	0	0.00	19.05	19.05	19.05	0
1781558940	19.05	0	0.00	19.05	19.05	19.05	0
1781299740	19.05	0	0.00	19.05	19.05	19.05	0
1781213340	19.05	0	0.00	19.05	19.05	19.05	0
1781126940	19.05	0.07	0.34	19.05	19.05	19.05	260
1781040540	18.985	-0	-0.01	18.5	18.985	18.5	589
1780954140	18.9875	0.26	1.40	18.6	18.9875	18.6	911
1780694940	18.725	0	0.00	18.725	18.725	18.725	0
1780608540	18.725	-0.15	-0.79	18.725	18.725	18.725	428
1780522140	18.875	-1.45	-7.15	18.875	18.875	18.875	1145
1780435740	20.3275	0	0.00	20.3275	20.3275	20.3275	0
1780349340	20.3275	0	0.00	20.3275	20.3275	20.3275	0
1780090140	20.3275	0	0.00	20.3275	20.3275	20.3275	0
1780003740	20.3275	0	0.00	20.3275	20.3275	20.3275	0
1779917340	20.3275	-0.1	-0.49	20.975	20.975	20.3275	825
1779830940	20.4275	0	0.01	20.9	20.9	20.4275	1718
1779484920	20.425	-0.98	-4.56	20.425	20.425	20.425	150
1779398400	21.4	0	0.00	21.4	21.4	21.4	0
1779312000	21.4	0	0.00	21.4	21.4	21.4	0
1779225600	21.4	0	0.00	21.4	21.4	21.4	0
1779139200	21.4	0	0.00	21.4	21.4	21.4	0
1778880000	21.4	-0.6	-2.73	21.1075	21.4	21.1075	524
1778793900	22	-2.95	-11.82	21.5	22	19.95	1161
1778707200	24.95	0	0.00	24.95	24.95	24.95	0
1778620800	24.95	0	0.00	24.95	24.95	24.95	0
1778534400	24.95	0	0.00	24.95	24.95	24.95	0
1778275200	24.95	-0.79	-3.07	24.95	24.95	24.95	189
1778188800	25.74	2.22	9.42	25.74	25.74	25.74	133
1778102400	23.525	0	0.00	23.525	23.525	23.525	0
1778016000	23.525	0.5	2.19	23.525	23.525	23.525	245
1777930140	23.02	0.09	0.41	23.02	23.02	23.02	380
1777671000	22.925	0	0.00	22.925	22.925	22.925	50
1777584600	22.925	0	0.00	22.925	22.925	22.925	0
1777498200	22.925	0	0.00	22.925	22.925	22.925	0
1777411800	22.925	-1.33	-5.49	22.925	22.925	22.925	188
1777325400	24.2575	0	0.00	24.2575	24.2575	24.2575	0
1777066080	24.2575	0	0.00	24.2575	24.2575	24.2575	0
1776979680	24.2575	0	0.00	24.2575	24.2575	24.2575	0
1776893280	24.2575	-1.89	-7.24	24.2575	24.2575	24.2575	298
1776806940	26.15	0	0.00	26.15	26.15	26.15	0
1776720540	26.15	0	0.00	26.15	26.15	26.15	0
1776461340	26.15	0	0.00	26.15	26.15	26.15	0
1776374940	26.15	-0.25	-0.95	24.65	26.15	24.65	317
1776288360	26.4	1.86	7.56	25.825	26.4	25.825	285
1776202140	24.5435	0	0.00	24.5435	24.5435	24.5435	0
1776115740	24.5435	-1.96	-7.38	25.425	25.425	24.5435	722
1775856000	26.5	-0.01	-0.05	26.5	26.5	26.5	103
1775770140	26.512	2.71	11.39	26.512	26.512	26.512	2086
1775683200	23.8	0	0.00	23.8	23.8	23.8	0
1775596800	23.8	1.4	6.25	23.8	23.8	23.8	583
1775510940	22.4	-1.8	-7.44	22.4	22.4	22.4	100
1775164920	24.2	-2.03	-7.74	23.72	24.2	23.72	440
1775078400	26.23	3.51	15.42	24.95	26.23	24.95	652
1774992540	22.725	1.58	7.45	23.69	23.69	22.725	247
1774906080	21.15	-1.26	-5.62	21.15	22.57	21.15	3257
1774646940	22.41	-0.65	-2.82	22.41	22.41	22.41	267
1774560360	23.06	0	0.00	23.06	23.06	23.06	0
1774473960	23.06	0	0.00	23.06	23.06	23.06	0
1774387560	23.06	-0.07	-0.28	23.11	23.11	23.06	249730
1774300800	23.125	-0.06	-0.24	23.125	23.125	23.125	544