Banco Comercial Portugues SA【BCP】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	0.0585	5.76638738295	1.0145	1.074	1.0125	31095761	1.03116501	DE
4	0.1448	15.6000861883	0.9282	1.074	0.906	44665956	0.99273944	DE
12	0.1804	20.2106206587	0.8926	1.074	0.859	47935353	0.94700009	DE
26	0.1822	20.4535249214	0.8908	1.074	0.756	55032614	0.90361352	DE
52	0.4132	62.6250378903	0.6598	1.074	0.65	57265755	0.83319553	DE
156	0.853	387.727272727	0.22	1.074	0.2164	66854462	0.50590428	DE
260	0.9388	699.55290611	0.1342	1.074	0.1162	73107113	0.35146906	DE

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
1783096200	1.073	0.03	2.83	1.0645	1.074	1.0595	48667697
1783009800	1.0435	0	0.00	1.0435	1.0435	1.0435	0
1782923400	1.0435	0.01	0.82	1.03	1.0435	1.0275	35267178
1782837000	1.035	0.01	1.07	1.032	1.0365	1.026	36912239
1782750600	1.024	0.01	0.69	1.0165	1.024	1.0125	23269557
1782491400	1.0169999	-0.01	-0.68	1.0145	1.0215	1.0125	28934071
1782405000	1.024	0	0.00	1.025	1.0255	1.0155	34887525
1782318600	1.024	-0.01	-1.01	1.0345	1.035	1.0185	40222980
1782232200	1.0345	-0.01	-1.38	1.0395	1.0455	1.029	43147390
1782145800	1.049	0.02	2.29	1.036	1.051	1.0345	48379576
1781886600	1.0255	0	0.00	1.0255	1.0255	1.0255	0
1781800200	1.0255	0	0.00	1.025	1.028	1.0155	51178378
1781713800	1.0255	0.04	3.82	0.9868	1.0255	0.986	110455624
1781627400	0.9878	0.0164	1.69	0.9728	0.9878	0.9726	59174346
1781541000	0.9714	0.0214	2.25	0.9702	0.9756	0.9594	43610369
1781281800	0.95	0.0332	3.62	0.9366	0.9546	0.9322	82619137
1781195400	0.9168	0.0038	0.42	0.9162	0.9236	0.9106	33932892
1781109000	0.913	-0.0058	-0.63	0.924	0.9248	0.906	27866339
1781022600	0.9188	-0.0018	-0.20	0.9284	0.9428	0.9188	43705580
1780936200	0.9206	-0.0068	-0.73	0.9178	0.9356	0.9128	31454591
1780677000	0.9274	-0.0024	-0.26	0.9282	0.9346	0.9206	28969440
1780590600	0.9298	0.002	0.22	0.9304	0.937	0.9192	29810669
1780504200	0.9278	-0.0116	-1.23	0.9376	0.9496	0.9278	44431369
1780417800	0.9394	0.0008	0.09	0.9448	0.947	0.9328	30877055
1780331400	0.9386	-0.0338	-3.48	0.944	0.952	0.932	53476894
1780072200	0.9724	0.0002	0.02	0.9776	0.9816	0.9714	111834446
1779985800	0.9722	0.0038	0.39	0.97	0.978	0.9654	39775725
1779899400	0.9684	-0.0158	-1.61	0.9864	0.9902	0.9676	58743210
1779813000	0.9842	-0.0058	-0.59	0.991	0.9968	0.9832	47590837
1779726600	0.99	0.0268	2.78	0.9742	0.99	0.9742	48302266
1779467400	0.9632	0.0016	0.17	0.9652	0.9704	0.9578	56530514
1779381000	0.9616	0.0054	0.56	0.956	0.9698	0.9534	67674574
1779294600	0.9562	0.026	2.80	0.9284	0.9618	0.9256	85687064
1779208200	0.9302	0.0014	0.15	0.9324	0.9358	0.9252	44749648
1779121800	0.9288	-0.0032	-0.34	0.9226	0.935	0.9132	47133272
1778862600	0.932	-0.007	-0.75	0.935	0.9382	0.9252	45537399
1778776200	0.939	0.018	1.95	0.9246	0.939	0.9246	45815543
1778689800	0.921	0.001	0.11	0.9278	0.9314	0.9092	38774787
1778603400	0.92	-0.0064	-0.69	0.922	0.927	0.9132	29369921
1778517000	0.9264	0.0002	0.02	0.9262	0.9382	0.922	38297579
1778257800	0.9262	-0.006	-0.64	0.9258	0.9328	0.921	35544406
1778171400	0.9322	0.0128	1.39	0.9238	0.9414	0.9044	115394641
1778085000	0.9194	0.031	3.49	0.8984	0.9248	0.898	85559635
1777998600	0.8884	0.0116	1.32	0.878	0.8994	0.8756	29599878
1777912200	0.8768	-0.0322	-3.54	0.9126	0.9126	0.8768	54169000
1777566600	0.909	0.0174	1.95	0.8898	0.9108	0.8794	71697894
1777480200	0.8916	0.0212	2.44	0.894	0.8974	0.8858	29333800
1777393800	0.8704	0	0.00	0.8704	0.8704	0.8704	0
1777307400	0.8704	0	0.00	0.8716	0.8794	0.867	24372585
1777048200	0.8704	-0.0096	-1.09	0.873	0.8754	0.859	40532054
1776961800	0.88	-0.0088	-0.99	0.881	0.8848	0.8704	29079012
1776875400	0.8888	0.0104	1.18	0.8854	0.892	0.8786	44338074
1776789000	0.8784	-0.0106	-1.19	0.8906	0.8964	0.8784	38465230
1776702600	0.889	-0.0136	-1.51	0.8972	0.8972	0.8858	34665277
1776443400	0.9026	0.0166	1.87	0.8862	0.9072	0.8802	49495931
1776357000	0.886	-0.0174	-1.93	0.9066	0.9088	0.885	52364637
1776270600	0.9034	0.0038	0.42	0.902	0.907	0.8992	32336529
1776184200	0.8996	0.0126	1.42	0.896	0.9018	0.887	47490121
1776097800	0.887	-0.023	-2.53	0.8926	0.8926	0.875	53605702
1775838600	0.91	0	0.00	0.91	0.91	0.91	0
1775752200	0.91	0.0016	0.18	0.9088	0.9138	0.9036	37273470
1775665800	0.9084	0.0366	4.20	0.91	0.9192	0.9032	106356053
1775579400	0.8718	0.0072	0.83	0.8684	0.8884	0.865	76160401