B&M European Value Retail PLC (PK)【BMRRY】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	-0.72	-6.58135283364	10.94	10.94	9.98	736	10.48132808	DR
4	-0.742	-6.76883780332	10.962	11.29	9.72	3809	10.89240354	DR
12	0.535	5.52400619515	9.685	11.29	8.23	2934	10.04318814	DR
26	1.41	16.0045402951	8.81	11.29	8.23	5223	9.34521675	DR
52	-4.93	-32.5412541254	15.15	15.18	8.11	10526	11.13904039	DR
156	-17.22	-62.7551020408	27.44	30.9842	8.11	23939	18.05251832	DR
260	-21.21	-67.4832962138	31.43	35.51	8.11	30130	21.45559465	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	10.22	0.12	1.19	10.13	10.22	10.13	607
1782941280	10.1	-0.22	-2.13	9.99	10.1	9.98	766
1782854880	10.32	-0.33	-3.10	10.27	10.32	10.231	1292
1782768300	10.65	-0.17	-1.57	10.65	10.65	10.65	291
1782509280	10.82	0	0.00	10.72	10.82	10.72	531
1782422460	10.82	-0.37	-3.31	10.94	10.94	10.82	802
1782336000	11.19	1.46	15.01	10.81	11.19	10.75	1207
1782250140	9.73	0.01	0.10	9.81	9.81	9.73	455
1782163500	9.72	-0.1	-1.02	9.72	9.72	9.72	265
1781818140	9.82	0	0.00	9.82	9.82	9.82	208
1781731740	9.82	-0.34	-3.32	9.78	9.83	9.78	4399
1781645340	10.1575	-0.3	-2.84	10.02	10.1575	10.01	877
1781558940	10.454	-0.53	-4.79	10.29	10.454	10.29	1371
1781299740	10.98	0.34	3.20	11.03	11.03	10.976	799
1781213220	10.64	0.16	1.53	10.79	10.81	10.64	1040
1781126940	10.48	-0.52	-4.73	10.48	10.48	10.48	381
1781040540	11	0	0.00	11	11	11	0
1780954140	11	-0.04	-0.34	11	11	11	1161
1780694940	11.038	-0.02	-0.15	11.22	11.29	11.038	9888
1780608540	11.055	0.65	6.30	10.962	11.055	10.962	42837
1780522140	10.4	1.28	14.04	10.36	10.475	10.27	18415
1780435740	9.1199999	0.06	0.64	9.07	9.1199999	9.07	844
1780349340	9.0624	-0.06	-0.70	9.2	9.22	9.0325	1682
1780090080	9.126	-0.07	-0.80	9.28	9.28	9.126	6525
1780003320	9.2	-0.36	-3.77	9.3	9.32	9.2	5563
1779917340	9.56	0.47	5.17	9.53	9.56	9.53	822
1779830520	9.09	0	0.00	9.09	9.09	9.09	0
1779484920	9.09	0.09	1.00	9.09	9.09	9.06	2179
1779398880	9	0.11	1.24	9.13	9.17	9	1377
1779312300	8.89	0.11	1.29	8.52	8.89	8.52	2507
1779225660	8.7767	0.16	1.82	8.75	8.8	8.73	7150
1779139740	8.6199999	0.37	4.48	8.66	8.66	8.58	1505
1778880000	8.25	-0.43	-4.95	8.31	8.31	8.23	1593
1778793900	8.68	-0.06	-0.69	8.65	8.68	8.65	1288
1778707740	8.74	0	0.00	8.74	8.74	8.74	0
1778621340	8.74	-0.38	-4.17	8.67	8.74	8.67	1083
1778534940	9.12025	-0.28	-3.03	9.145	9.145	9.12025	534
1778275200	9.405	0.04	0.48	9.40725	9.45	9.405	753
1778188800	9.36	-0.03	-0.32	9.3	9.43	9.26	3395
1778102520	9.39	0.38	4.22	9.39	9.39	9.39	5148
1778016000	9.01	-0.18	-1.96	9.01	9.08	9.01	430
1777930140	9.19	-0.1	-1.08	9.27	9.40935	9.19	4336
1777671000	9.2908	0.17	1.92	9.27	9.2908	9.27	12318
1777584540	9.116	0.3	3.36	9.2	9.2	9.116	666
1777498140	8.82	-0.55	-5.87	8.9	8.9	8.82	1559
1777411800	9.3699999	0.03	0.32	9.3699999	9.3699999	9.3699999	585
1777325400	9.34	-0.15	-1.55	9.368	9.368	9.34	913
1777065780	9.4868	0.13	1.40	9.4	9.4868	9.4	438
1776979680	9.356	0	0.00	9.356	9.356	9.356	0
1776893280	9.356	-0.1	-1.10	9.356	9.356	9.356	265
1776806940	9.46	-0.05	-0.53	9.46	9.46	9.46	378
1776720540	9.51	-0.23	-2.37	9.59	9.59	9.51	926
1776460800	9.7411999	0.33	3.52	9.8104	9.8104	9.7411999	757
1776374940	9.41	0.04	0.43	9.41	9.41	9.41	210
1776288360	9.3699999	0.09	0.97	9.2899999	9.3699999	9.2899999	810
1776202140	9.28	0	0.05	9.335	9.335	9.28	1362
1776115740	9.275	-0.18	-1.85	9.275	9.275	9.275	912
1775856000	9.45	-0.24	-2.43	9.45	9.45	9.45	175
1775770140	9.685	-0.31	-3.05	9.685	9.685	9.685	437
1775683500	9.99	0.57	6.05	10.09	10.09	9.99	984
1775596800	9.42	-0.37	-3.78	9.55	9.55	9.42	618
1775510940	9.7899999	-0.08	-0.81	9.66	9.7899999	9.1199999	7633