Bayerische Motoren Werke AG (PK)【BMWKY】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	-1.33	-4.8682284041	27.32	27.32	25.38	154256	26.38879607	DR
4	-3.1	-10.6565830182	29.09	30.1	25.38	126936	27.90085089	DR
12	-3.8668	-12.9511535061	29.8568	33.3	25.38	106652	29.62120091	DR
26	-11.65	-30.9511158342	37.64	37.76	25.38	81216	31.1770927	DR
52	-3.34	-11.3876576884	29.33	37.77	25.38	61922	31.67333587	DR
156	-3.11	-10.6872852234	29.1	37.77	22.76	79390	28.99061032	DR
260	-3.11	-10.6872852234	29.1	37.77	22.76	79390	28.99061032	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
1781213220	25.99	0.18	0.70	25.64	26.1	25.38	192387
1781126940	25.81	-0.74	-2.79	26.15	26.21	25.81	100662
1781040540	26.55	-0.16	-0.60	26.86	26.95	26.18	145562
1780954140	26.71	-0.04	-0.15	26.78	26.85	26.63	216305
1780694940	26.7501	-0.35	-1.29	27.32	27.32	26.695	116364
1780608540	27.1	-0.45	-1.63	27.55	27.57	27.05	211187
1780522140	27.55	-0.72	-2.55	27.6644	27.73	27.505	95444
1780435740	28.27	-0.39	-1.36	28.49	28.61	28.11	93664
1780349340	28.66	-0.31	-1.07	28.56	28.78	28.425	147619
1780090080	28.97	-0.48	-1.62	29.4	29.4	28.96	139888
1780003320	29.446	-0.48	-1.62	29.4844	29.69	29.33	82285
1779917340	29.93	0.73	2.50	29.97	30.1	29.734	139363
1779830940	29.2	0.54	1.88	29.31	29.35	29.03	92455
1779484920	28.66	-0.34	-1.17	28.85	28.99	28.62	104589
1779398880	29	0.16	0.55	28.68	29.12	28.6	102479
1779312300	28.84	0.44	1.55	28.45	29.01	28.275	82915
1779225660	28.4	-0.38	-1.32	28.63	28.78	28.39	86017
1779139740	28.78	0.01	0.03	28.8	28.94	28.5	151306
1778880000	28.77	-2.66	-8.46	29.09	29.11	28.68	111286
1778793900	31.43	-0.38	-1.19	30.75	31.72	30.75	62825
1778707380	31.81	0.27	0.87	31.21	31.84	31.14	67616
1778621340	31.535	-0.17	-0.52	31.32	31.57	31.195	42892
1778534940	31.7	-0.32	-1.00	31.83	31.88	31.49	55995
1778275200	32.02	-0.61	-1.87	32.1654	32.22	31.8	98742
1778188800	32.63	0.67	2.10	32.689999	32.799999	32.18	133750
1778102520	31.96	1.91	6.36	31.906	32	31.81	51313
1778016000	30.05	0.49	1.66	29.91	30.36	29.86	101941
1777930140	29.56	-1.04	-3.40	29.64	29.803	29.395	89265
1777671000	30.6	0.09	0.29	30.64	30.82	30.19	71889
1777584540	30.51	0.41	1.36	30.1	30.57	30.08475	85062
1777498140	30.1	-0.8	-2.59	30.22	30.33	30	59818
1777411800	30.9	-0.11	-0.36	30.92	31.0075	30.78	85690
1777325400	31.012	0	0.01	31.515	31.57	30.91	133806
1777065780	31.01	-0.42	-1.34	30.96	31.151	30.86	45431
1776979740	31.43	-0.5	-1.55	31.66	31.77	31.1	53149
1776893280	31.925	-0.37	-1.16	32.409999	32.409999	31.85	42646
1776806940	32.299999	-0.45	-1.37	32.729999	32.93	32.299999	50036
1776720540	32.75	-0.11	-0.33	32.53	32.77	32.47	52895
1776460800	32.86	1.14	3.59	32.83	33.189999	32.75	49259
1776374940	31.72	-0.6	-1.86	32	32.04	31.62	36864
1776288360	32.32	0	0.00	32.18	32.43	32.15	38616
1776202140	32.32	-0.94	-2.81	32.75	32.869999	32.32	28165
1776115740	33.255	0.51	1.54	32.27	33.299999	32.21	125856
1775856000	32.75	0.64	1.99	32.729999	32.92	32.57	51016
1775770140	32.11	0.16	0.50	31.73	32.29	31.62	90656
1775683500	31.95	1.54	5.06	32.189999	32.316	31.81	66873
1775596800	30.41	-0.32	-1.04	30.31	30.55	29.98	148566
1775510940	30.73	0.29	0.95	30.68	30.76	30.536	103455
1775164920	30.44	-0.06	-0.20	30.16	30.57	30.05	96825
1775078400	30.5	0.02	0.07	30.34	30.66	30.21	54189
1774992540	30.48	0.9	3.04	30.07	30.48	29.78	90431
1774906080	29.58	-0.04	-0.14	29.95	29.99	29.5315	150753
1774646940	29.62	-0.22	-0.74	29.85	29.945	29.57	134287
1774560480	29.84	-0.51	-1.68	30.04	30.18	29.79	117318
1774473900	30.35	0.38	1.27	30.33	30.5	30.18	72397
1774387560	29.97	-0.23	-0.76	29.77	30.2	29.64	238126
1774300800	30.2	1.6	5.59	29.77	30.5	29.68	354681
1774041960	28.6	-1	-3.38	29.8568	29.8568	28.26	340964
1773955740	29.6	-0.39	-1.30	29.38	29.7899	28.96	127573
1773869340	29.99	-0.5	-1.64	30.33	30.4699	29.94	61284
1773782700	30.49	0.09	0.30	30.62	30.78	30.32	132569
1773696120	30.4	-0.33	-1.07	30.43	30.72	30.05	148801
1773437340	30.73	-0.45	-1.44	31.06	31.26	30.73	96548
1773350400	31.18	-0.07	-0.22	30.64	31.44	30.64	96670