Bavarian Nordic AS (PK)【BVNRY】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	-0.244	-2.50667762482	9.734	9.78	9.26	3161	9.51060572	DR
4	-0.36	-3.65482233503	9.85	10.49	9.26	6657	10.10275265	DR
12	0.31	3.37690631808	9.18	10.61	9.18	4994	10.04353736	DR
26	-0.36	-3.65482233503	9.85	10.635	9.068	3324	10.04455732	DR
52	0.4	4.400440044	9.09	13	8.66	4487	10.95405886	DR
156	0.284	3.08494460135	9.206	15.11	5.9511	14705	11.04390771	DR
260	-5.23	-35.5298913043	14.72	20.67	5.85	31544	13.0529823	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780694940	9.49	0.04	0.44	9.605	9.605	9.4	1545
1780608540	9.448	0.17	1.84	9.4	9.45	9.4	6117
1780522140	9.2772	-0.17	-1.83	9.41	9.41	9.2772	904
1780435740	9.45	-0.08	-0.80	9.26	9.45	9.26	1392
1780349340	9.526	-0.13	-1.39	9.75	9.75	9.27	3178
1780090080	9.66	0.03	0.31	9.734	9.78	9.66	4213
1780003320	9.63	-0.29	-2.92	9.63	9.63	9.63	398
1779917340	9.92	-0.03	-0.25	9.89	9.92	9.752	4513
1779830940	9.945	-0.23	-2.21	10.01	10.08	9.875	3560
1779484920	10.17	0.07	0.69	10.3	10.3	10.16	4224
1779398880	10.1	-0.13	-1.27	10.23	10.23	10.1	4505
1779312300	10.23	0.22	2.20	10.23	10.23	10.23	433
1779225660	10.01	-0.06	-0.60	10.01	10.01	10.01	431
1779139740	10.07	0.38	3.92	10.19	10.29	10.01	12314
1778880300	9.69	0	0.00	9.69	9.69	9.69	0
1778793900	9.69	-0.13	-1.33	9.68145	9.69	9.68145	2165
1778707380	9.8208	-0.48	-4.65	9.75	9.8208	9.7	4049
1778621340	10.3	0	0.00	10.312	10.37	10.28	9315
1778534940	10.3	0.36	3.62	10.185	10.49	10.17	57516
1778275200	9.94	0.12	1.22	9.85	9.94	9.85	600
1778188800	9.82	0.05	0.51	9.82	9.82	9.82	435
1778102520	9.77	-0.04	-0.36	9.71	9.77	9.71	886
1778016540	9.805	0	0.00	9.805	9.805	9.805	0
1777930140	9.805	-0.06	-0.56	9.77	9.805	9.77	918
1777671000	9.86	0.08	0.82	9.86	9.86	9.86	435
1777584540	9.78	0.15	1.56	9.6	9.78	9.6	3171
1777498200	9.63	0	0.00	9.63	9.63	9.63	0
1777411800	9.63	-0.11	-1.13	9.63	9.63	9.63	401
1777325400	9.74	0.07	0.68	9.68	9.74	9.68	1557
1777065780	9.6744	-0.06	-0.57	9.6744	9.7	9.6744	1120
1776979740	9.73	-0.29	-2.89	9.8	9.825	9.73	1470
1776893280	10.02	-0.01	-0.10	10.02	10.06	10.01	2109
1776806940	10.03	-0.3	-2.90	10.16	10.16	10.03	7528
1776720540	10.33	-0.12	-1.15	10.4	10.4	10.33	2170
1776460800	10.45	0.04	0.38	10.57	10.61	10.43	7634
1776374940	10.41	-0.11	-1.02	10.38	10.41	10.375	3111
1776288360	10.5175	0.03	0.26	10.5	10.5175	10.48	2944
1776202140	10.49	0.13	1.25	10.42	10.49	10.42	806
1776115740	10.36	0.06	0.58	10.3	10.36	10.3	476
1775856000	10.3	0.12	1.18	10.31	10.31	10.3	1244
1775770140	10.18	-0.07	-0.68	10.158	10.18	10.145	1416
1775683500	10.25	0.22	2.18	10.32	10.32	10.25	6504
1775596800	10.0315	0.1	0.96	9.9496	10.0315	9.9496	25603
1775510940	9.936	-0.01	-0.14	9.895	9.936	9.89	1076
1775164920	9.95	-0.27	-2.64	10.3	10.3	9.925	32627
1775078400	10.22	0.3	2.97	10.1052	10.22	10.1052	19868
1774992540	9.925	0.16	1.59	9.935	9.935	9.8699999	7398
1774906080	9.7692	0.02	0.20	9.785	9.785	9.763	2683
1774646940	9.75	-0.02	-0.20	9.74	9.755	9.67	712
1774560480	9.77	0.07	0.75	9.6649999	9.77	9.6649999	273
1774473900	9.6975	0.06	0.60	9.6975	9.6975	9.6975	239
1774387560	9.64	-0.01	-0.10	9.67	9.67	9.64	1294
1774300800	9.65	-0.08	-0.77	9.71	9.72	9.65	1204
1774041960	9.725	0.35	3.73	9.725	9.725	9.71	793
1773955740	9.375	-0.09	-0.96	9.375	9.38	9.375	6196
1773869340	9.466	0.02	0.17	9.5	9.5	9.466	3033
1773782700	9.45	0.09	1.02	9.49	9.49	9.445	4468
1773696120	9.355	0.13	1.43	9.25	9.355	9.25	232
1773437340	9.223	0.12	1.28	9.18	9.2449999	9.18	828
1773350400	9.106	-0.47	-4.95	9.068	9.106	9.068	618
1773264480	9.58	0	0.00	9.58	9.58	9.58	0
1773178080	9.58	0.2	2.16	9.58	9.58	9.58	7325
1773091740	9.3775	-0.21	-2.15	9.344	9.392	9.344	1788