BNP Paribas【BNP】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	6.94	7.46076112664	93.02	100.46	91.51	2043059	95.01116196	DE
4	11.76	13.3333333333	88.2	100.46	86.02	2114761	92.70380471	DE
12	16.4	19.6266156056	83.56	100.46	79.69	2308922	90.0391599	DE
26	20.53	25.8466574342	79.43	100.46	78.81	2421335	88.63795743	DE
52	24.33	32.1697738992	75.63	100.46	65.12	2482994	81.94538922	DE
156	43.46	76.9203539823	56.5	100.46	52.82	2739734	68.17409631	DE
260	43.16	75.985915493	56.8	100.46	40.665	3019038	61.43458303	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
1781541000	98.65	1.96	2.03	98.53	99.45	98.18	2004031
1781281800	96.69	4.75	5.17	94.96	97.05	94.6	3251218
1781195400	91.94	-0.02	-0.02	92.05	93.08	91.51	1677173
1781109000	91.96	-1.43	-1.53	93.42	93.68	91.76	1592779
1781022600	93.39	0.24	0.26	93.02	94.98	93.02	1690094
1780936200	93.15	-0.5	-0.53	92.34	94.16	91.78	1599836
1780677000	93.65	-0.32	-0.34	94.13	94.62	93.42	1507610
1780590600	93.97	0.77	0.83	93.18	94.39	92.83	1571405
1780504200	93.2	-1.23	-1.30	93.7	94	92.5	2146787
1780417800	94.43	1.85	2.00	93.97	95.24	93.59	1967601
1780331400	92.58	-0.37	-0.40	92.74	93.58	91.57	2189636
1780072200	92.95	1.19	1.30	92.27	93.48	92.21	4405488
1779985800	91.76	-0.54	-0.59	91.92	92.47	90.93	1691191
1779899400	92.3	0.1	0.11	92.64	93.14	92	1523124
1779813000	92.2	-0.32	-0.35	92.37	92.99	91.96	1297215
1779726600	92.52	2.59	2.88	90.9	93.05	90.66	1493003
1779467400	89.93	0.77	0.86	89.72	90.43	88.9	1705465
1779381000	89.16	-0.12	-0.13	89.01	89.72	87.68	2014605
1779294600	89.28	1.78	2.03	87.1	89.99	86.02	2968087
1779208200	87.5	-0.52	-0.59	88.2	89.2	87.5	1708152
1779121800	88.02	-1.23	-1.38	86.38	88.02	85.58	2642052
1778862600	89.25	-3.71	-3.99	90.84	90.98	88.82	2832419
1778776200	92.96	0	0.00	92.96	92.96	92.96	0
1778689800	92.96	0	0.00	92.96	92.96	92.96	0
1778603400	92.96	0	0.00	92.96	92.96	92.96	0
1778517000	92.96	1.41	1.54	91.63	92.96	91.59	1735444
1778257800	91.55	-1.69	-1.81	91.92	92.14	90.84	2024621
1778171400	93.24	-0.17	-0.18	93.69	94.43	92.82	1645634
1778085000	93.41	4.63	5.22	90	94.72	89.98	3070460
1777998600	88.78	1.33	1.52	87.28	88.92	86.62	1550414
1777912200	87.45	-1.78	-1.99	89.2	90.01	86.91	2256287
1777566600	89.23	-1.28	-1.41	87.68	89.4	85.74	3840702
1777480200	90.51	-1.01	-1.10	91.31	91.58	90.01	1684163
1777393800	91.52	1.36	1.51	90.7	91.77	90.02	2464168
1777307400	90.16	1.15	1.29	89.28	90.86	89.1	1407053
1777048200	89.01	-1.73	-1.91	88.78	89.72	88.27	2024791
1776961800	90.74	0	0.00	90.74	90.74	90.74	0
1776875400	90.74	-1.4	-1.52	92.11	92.5	90.63	1676547
1776789000	92.14	-0.46	-0.50	93.18	93.48	91.79	1496582
1776702600	92.6	-1.68	-1.78	92.5	93.56	91.27	1848965
1776443400	94.28	3.84	4.25	90.39	94.32	90.1	3025852
1776357000	90.44	-0.93	-1.02	91.67	92.09	90.4	1730900
1776270600	91.37	0.26	0.29	90.99	91.39	90.28	1649794
1776184200	91.11	1.34	1.49	90.75	91.25	89.53	1886678
1776097800	89.77	-0.56	-0.62	88.7	89.83	88.68	1593854
1775838600	90.33	0.84	0.94	90.1	91.06	89.27	2313266
1775752200	89.49	-0.49	-0.54	89.62	89.95	88.49	2234384
1775665800	89.98	6.26	7.48	90.98	91.9	89.17	5316923
1775579400	83.72	-1.66	-1.94	83.69	85.12	82.8	2186641
1775147400	85.38	0	0.00	85.38	85.38	85.38	0
1775061000	85.38	4.46	5.51	84.1	85.73	83.97	2811388
1774974600	80.92	0	0.00	80.92	80.92	80.92	0
1774888200	80.92	-0.16	-0.20	80.7	80.92	79.69	3693081
1774632600	81.08	-0.79	-0.96	82.55	82.55	80.47	2624624
1774546200	81.87	-2.44	-2.89	83.7	83.76	81.74	2915470
1774459800	84.31	1.37	1.65	84.47	84.99	83.65	2168828
1774373400	82.94	-0.41	-0.49	83.56	83.71	81.84	2416224
1774287000	83.35	1.22	1.49	79.61	85.12	78.83	4136952
1774027800	82.13	-2.36	-2.79	85.97	86.14	82.13	7305963
1773941400	84.49	-2.81	-3.22	85.57	85.98	83.25	3824718
1773855000	87.3	1.42	1.65	86.72	88.36	86.43	2956270
1773768600	85.88	1	1.18	84.1	87.23	84.1	1744723
1773682200	84.88	-0.92	-1.07	84.63	85.91	83.77	1723945