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	0.32	2.59319286872	12.34	12.7301	12	47072	12.21566131	DR
4	-0.5	-3.79939209726	13.16	13.16	12	49492	12.52107561	DR
12	-1	-7.32064421669	13.66	14.97	12	41747	13.36380915	DR
26	1.11	9.61038961039	11.55	14.97	10.186	47655	12.49494343	DR
52	-0.705	-5.27497194164	13.365	14.97	10.186	53293	11.98679001	DR
156	-2.7	-17.578125	15.36	18.8	10.186	50489	13.01519023	DR
260	-5.8	-31.4192849404	18.46	20.99	10.186	54250	13.7500231	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	12.66	0.58	4.80	12.52	12.7301	12.48	30840
1782941280	12.08	-0.03	-0.25	12.115	12.14	12.08	28006
1782854880	12.11	-0.05	-0.41	12.05	12.17	12	62033
1782768300	12.16	-0.15	-1.22	12.143	12.16	12.08	53329
1782509280	12.31	-0.07	-0.57	12.285	12.315	12.245	25650
1782422460	12.38	0.04	0.32	12.34	12.41	12.27	66341
1782336000	12.34	0.21	1.73	12.29	12.44	12.275	39821
1782250140	12.13	-0.45	-3.57	12.12	12.19	12.0165	114140
1782163500	12.579	0.28	2.31	12.2	12.7	12.16	105523
1781818140	12.295	-0.21	-1.64	12.2975	12.3596	12.27	27708
1781731740	12.5	-0.17	-1.34	12.61	12.6845	12.45	37626
1781645340	12.67	-0.24	-1.86	12.755	12.7705	12.6515	33832
1781558940	12.91	-0.03	-0.23	12.87	12.998	12.87	41722
1781299740	12.94	-0.09	-0.69	12.81	12.98	12.81	26815
1781213220	13.03	0.28	2.20	13.05	13.11	12.79	34178
1781126940	12.75	0	0.00	12.82	12.865	12.725	20254
1781040540	12.75	0.14	1.11	12.66	12.77	12.655	56904
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