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	0.5664	6.53287197232	8.67	9.2364	8.67	765	8.95945069	DR
4	-0.5136	-5.26769230769	9.75	9.75	8.67	2261	9.33596229	DR
12	-0.6586	-6.65588681152	9.895	10.61	8.67	4077	9.99254078	DR
26	-0.7636	-7.636	10	10.635	8.67	3350	10.00143005	DR
52	0.4064	4.60249150623	8.83	13	8.67	4395	10.98953841	DR
156	-0.1336	-1.42582710779	9.37	15.11	5.9511	14606	11.04910233	DR
260	-4.1336	-30.9169783096	13.37	20.67	5.85	31201	13.04425421	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782768300	9.2364	0.19	2.06	9.2364	9.2364	9.2364	375
1782509280	9.05	0.04	0.50	9	9.05	9	214
1782422460	9.005	0.06	0.67	9.005	9.005	9.005	1030
1782336000	8.945	-0.03	-0.28	8.95	8.95	8.945	356
1782250140	8.97	0.05	0.56	8.97	8.97	8.97	531
1782163500	8.92	-0.26	-2.83	8.67	8.92	8.67	1692
1781818140	9.18	-0.01	-0.11	9.45	9.45	9.18	1404
1781731740	9.19	-0.08	-0.86	9.24	9.24	9.19	654
1781645340	9.27	-0.22	-2.32	9.55	9.55	9.27	11148
1781558940	9.49	0.04	0.48	9.365	9.5	9.365	1212
1781299740	9.445	0.1	1.02	9.426	9.47	9.426	6412
1781213220	9.35	-0.03	-0.27	9.38	9.396	9.35	2997
1781126940	9.375	0.07	0.81	9.375	9.375	9.375	283
1781040540	9.3	0.05	0.54	9.315	9.315	9.22	1603
1780954140	9.25	-0.24	-2.53	9.25	9.25	9.25	291
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