Brenntag SE (PK)【BNTGY】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	-0.675	-5.02793296089	13.425	13.425	12.54	47785	12.95142968	DR
4	-1.96	-13.3242692046	14.71	14.71	12.54	40893	13.58261082	DR
12	1.47	13.0319148936	11.28	14.97	10.96	48182	13.29936575	DR
26	1.65	14.8648648649	11.1	14.97	10.186	45600	12.41169556	DR
52	-1.0775	-7.79244259628	13.8275	14.97	10.186	51027	11.98314401	DR
156	-2.83	-18.1643132221	15.58	18.8	10.186	50735	13.08298186	DR
260	-5.955	-31.8364073777	18.705	20.99	10.186	53914	13.79292728	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
1780954140	12.61	-0.37	-2.85	12.75	12.76	12.54	57801
1780694940	12.98	-0.05	-0.38	13.14	13.14	12.960804	66417
1780608540	13.03	0	0.00	13.16	13.16	13	42243
1780522140	13.03	-0.17	-1.29	13.11	13.11	12.98	20556
1780435740	13.2	-0.1	-0.75	13.425	13.425	13.14	51910
1780349340	13.3	0.22	1.64	13.3	13.36	13.2	28912
1780090080	13.085	0.13	0.96	13.08	13.156	13.035	23038
1780003320	12.96	-0.13	-0.99	12.97	13.1784	12.8285	33887
1779917340	13.09	-0.13	-0.98	13.095	13.16	13.04	26240
1779830940	13.22	-0.09	-0.68	13.23	13.28	13.09	49612
1779484920	13.31	-0.59	-4.24	13.37	13.37	13.27	40540
1779398880	13.9	0.19	1.39	14.05	14.2312	13.62	21186
1779312300	13.71	-0.17	-1.22	13.82	13.85	13.5	22637
1779225660	13.88	-0.43	-3.00	14.25	14.25	13.65	33030
1779139740	14.31	-0.25	-1.72	14.04	14.31	14	23265
1778880000	14.56	0.25	1.77	14.22	14.56	14.11	20226
1778793900	14.307	-0.05	-0.37	14.22	14.35	14.1992	19621
1778707380	14.36	-0.29	-1.98	14.35	14.4	14.14	158202
1778621340	14.65	-0.1	-0.68	14.71	14.71	14.47	37650
1778534940	14.75	0.41	2.86	14.64	14.77	14.62	23024
1778275200	14.34	0.11	0.77	14.33	14.41	14.28	17054
1778188800	14.23	-0.27	-1.86	14.3	14.39	14.23	28702
1778102520	14.5	-0.15	-1.02	14.41	14.54	14.36	13693
1778016000	14.65	0.04	0.27	14.54	14.68	14.54	10458
1777930140	14.61	-0.31	-2.08	14.79	14.79	14.5	66039
1777671000	14.92	0.36	2.47	14.56	14.97	14.56	10315
1777584540	14.56	0.7	5.05	14.28	14.57	14.28	29748
1777498140	13.86	-0.13	-0.93	13.86	14.0876	13.845	25702
1777411800	13.99	-0.1	-0.71	14.01	14.13	13.91	18918
1777325400	14.09	-0.02	-0.14	14.09	14.12	13.965	21252
1777065780	14.11	0.15	1.07	13.96	14.11	13.95	19088
1776979740	13.96	-0.09	-0.61	13.96	14.03	13.82	29313
1776893280	14.045	0.01	0.04	14.22	14.22	14.034	31933
1776806940	14.04	-0.02	-0.14	14.19	14.25	14.01	80107
1776720540	14.06	0.21	1.52	13.87	14.06	13.87	17886
1776460800	13.85	-0.31	-2.19	14.04	14.04	13.77	18075
1776374940	14.16	0.53	3.89	13.95	14.16	13.95	20769
1776288360	13.63	0.32	2.40	13.62	13.64	13.47	24512
1776202140	13.31	-0.28	-2.06	13.52	13.52	13.29	24802
1776115740	13.59	-0.03	-0.22	13.565	13.59	13.37	47064
1775856000	13.62	-0.2	-1.45	13.76	13.9095	13.62	157843
1775770140	13.82	0.4	2.98	13.66	13.86	13.66	134161
1775683500	13.42	-0.01	-0.07	13.23	13.51	13.23	105478
1775596800	13.43	0.37	2.83	13.27	13.46	13.22	83002
1775510940	13.06	-0.04	-0.31	13.36	13.63	13.06	38399
1775164920	13.1	-0.2	-1.50	13.26	13.31	13.035	22793
1775078400	13.3	-0.07	-0.55	13.3	13.35	13.22	104783
1774992540	13.373	0.31	2.40	13.3	13.38	13.13	68652
1774906080	13.06	0.16	1.24	13.14	13.4332	13.04	111916
1774646940	12.9	-0.07	-0.54	12.97	13.1348	12.868	64613
1774560480	12.97	0.19	1.45	12.95	13.21	12.93	43582
1774473900	12.785	0.06	0.51	12.79	12.87	12.65	53077
1774387560	12.72	0.82	6.89	12.2	12.76	12.2	89157
1774300800	11.9	0.84	7.59	11.98	12.01	11.77	112751
1774041960	11.06	-0.06	-0.49	11.1	11.231	10.9825	59382
1773955740	11.115	0.08	0.68	11.04	11.19	10.96	55981
1773869340	11.04	-0.34	-2.99	11.2301	11.26	11.03	44369
1773782700	11.38	0.27	2.43	11.28	11.44	11.28	89209
1773696120	11.11	-0.05	-0.49	11.05	11.14	11.04	68719
1773437340	11.1644	-0.01	-0.05	11.32	11.37	11.12	76955
1773350400	11.17	0.38	3.52	10.91	11.44	10.91	206435
1773264540	10.79	0.39	3.75	10.62	10.8	10.55	166809
1773178080	10.4	-0.06	-0.57	10.52	10.59	10.39	208869
1773091740	10.46	0.07	0.67	10.24	10.52	10.186	128333