Barry Callebaut AG (PK)【BRRLY】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	0.6018	4.25054032292	14.1582	14.79	13.64	23906	14.06144658	DR
4	-0.205	-1.3698630137	14.965	14.965	13.64	26798	14.08273465	DR
12	-2.29	-13.431085044	17.05	17.13	13.46	61661	14.66887679	DR
26	-1.52	-9.33660933661	16.28	19.72	13.46	38118	15.30570639	DR
52	3.13	26.913155632	11.63	19.72	10.253	38049	14.1852583	DR
156	-2.24	-13.1764705882	17	19.72	8.6847	36416	12.94199067	DR
260	-9.74	-39.7551020408	24.5	27.65	8.6847	32683	12.9685123	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	14.76	0.63	4.46	14.59	14.79	14.46	20900
1782941280	14.13	0.3	2.13	13.91	14.26	13.91	37820
1782854880	13.835	-0.18	-1.25	13.64	14.07	13.64	29369
1782768300	14.01	-0.09	-0.64	13.97	14.38	13.955	18689
1782509280	14.1	-0.17	-1.16	14.24	14.4698	14.0744	11095
1782422460	14.265	-0.21	-1.45	14.1582	14.42	14.116	22557
1782336000	14.475	0.34	2.41	14.62	14.62	14.32	26302
1782250140	14.135	0.2	1.40	14.225	14.393	14.05	31785
1782163500	13.94	0.11	0.80	13.83	14.21	13.83	40915
1781818140	13.83	0.01	0.07	13.95	14.174	13.67	33146
1781731740	13.82	-0.26	-1.85	14.215	14.29	13.81	40817
1781645340	14.08	-0.08	-0.56	14.16	14.33	14.03	18772
1781558940	14.16	-0.31	-2.14	14.2956	14.58	14.04	30048
1781299740	14.47	0.45	3.21	14.2	14.47	14.15	19978
1781213220	14.02	-0.14	-0.99	14.63	14.63	14	22657
1781126940	14.16	0.07	0.53	14.305	14.52	14.16	13212
1781040540	14.0854	0.18	1.26	14.0784	14.37	13.86	45948
1780954140	13.91	-0.23	-1.63	13.99	14.04	13.8	32349
1780694940	14.14	-0.43	-2.94	14.37	14.4265	14.14	11708
1780608540	14.569	-0.24	-1.63	14.965	14.965	14.55	21995
1780522140	14.81	0	0.00	14.73	15.02	14.592	13396
1780435740	14.81	-0.16	-1.07	14.82	14.8525	14.636	22868
1780349340	14.97	-0.33	-2.16	15	15.38	14.84	12678
1780090080	15.3	-0.22	-1.42	15.59	15.66	15.29	30762
1780003320	15.52	0.16	1.04	15.2776	15.55	15.23	29448
1779917340	15.36	0.32	2.13	15.44	15.44	15.28	847277
1779830940	15.04	-0.32	-2.08	15.3	15.4499	15.03	114457
1779484920	15.36	-0.02	-0.13	15.38	15.7	15.3	42161
1779398880	15.38	-0.43	-2.72	15.25	15.49	15.25	16741
1779312300	15.81	0.27	1.74	15.26	15.91	15.25	14831
1779225660	15.54	0.17	1.11	15.4	15.54	15.39	18703
1779139740	15.37	0.42	2.84	15.11	15.44	15.11	102909
1778880000	14.945	-0.28	-1.85	14.871	15.085	14.73	177576
1778793900	15.226	0.14	0.90	15.1804	15.29	14.71	74248
1778707380	15.09	0.01	0.07	15.16	15.435	15.06	151506
1778621340	15.08	0.32	2.17	15.3375	15.3375	14.89	33342
1778534940	14.76	-0.45	-2.96	15.21	15.38	14.76	25002
1778275200	15.21	0.11	0.75	15.09	15.44	14.93	13922
1778188800	15.0964	-0.04	-0.29	14.96	15.3	14.96	48421
1778102520	15.14	0.28	1.88	15.3205	15.3205	14.99	24869
1778016000	14.86	0.02	0.17	14.8	14.94	14.78	13097
1777930140	14.835	-0.1	-0.64	15	15.03	14.83	12150
1777671000	14.9312	0.14	0.95	14.97	15	14.93	12736
1777584540	14.79	0.19	1.30	14.8801	14.96	14.7375	72580
1777498140	14.6	0.37	2.60	14.67	14.8232	14.51	56466
1777411800	14.23	0.2	1.43	14.08	14.288	14.08	62093
1777325400	14.03	-0.06	-0.43	14.12	14.206	13.8401	31152
1777065780	14.09	-0.06	-0.42	14.215	14.215	14.09	25973
1776979740	14.15	0.55	4.04	13.97	14.28	13.954	45599
1776893280	13.6	0.03	0.22	13.5	13.79	13.46	517626
1776806940	13.57	-0.5	-3.52	13.92	14.05	13.57	152586
1776720540	14.065	0.26	1.92	13.835	14.1	13.835	86358
1776460800	13.8	0.25	1.85	13.67	13.95	13.67	38177
1776374940	13.55	-2.65	-16.36	13.65	13.88	13.47	32816
1776288360	16.2	-0.43	-2.59	16.36	16.36	16.05	22053
1776202140	16.629999	0.13	0.79	16.385	16.64	16.2501	16208
1776115740	16.5	-0.2	-1.20	16.42	16.5	16.27	24640
1775856000	16.7	-0.38	-2.20	16.635	16.796	16.559999	15440
1775770140	17.075	-0.06	-0.35	17.05	17.13	17	14326
1775683500	17.1354	0.5	3.01	17.095	17.23	17.058	9511
1775596800	16.634	-0.54	-3.12	16.848	16.848	16.5	45853
1775510940	17.17	0.04	0.23	17.0875	17.342	17.0875	20794