Bouygues【EN】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	-0.37	-0.737345555998	50.18	51.02	48.87	1355202	50.14996423	DE
4	-2.09	-4.02697495183	51.9	52.26	48.87	887508	50.33444529	DE
12	-0.12	-0.240336471059	49.93	53.48	47.31	769341	50.63453905	DE
26	6.66	15.4345307068	43.15	53.48	42.85	707485	49.09779266	DE
52	11.41	29.7135416667	38.4	53.48	35.73	711896	44.06162054	DE
156	19.27	63.0975769483	30.54	53.48	27.47	778089	36.18918899	DE
260	16.26	48.4649776453	33.55	53.48	25.73	913479	33.66321606	DE

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
1780590600	49.81	0.2	0.40	49.6	50.2	48.87	832156
1780504200	49.61	0.2	0.40	49.04	49.73	49	851236
1780417800	49.41	-0.28	-0.56	49.87	50.22	49.41	620300
1780331400	49.69	-0.77	-1.53	50.34	50.4	49.4	695818
1780072200	50.46	0.32	0.64	50.18	51.02	50.18	4014406
1779985800	50.14	-0.06	-0.12	50.18	50.3	49.91	594252
1779899400	50.2	0.18	0.36	50.1	50.54	49.96	465134
1779813000	50.02	-0.26	-0.52	50.32	50.62	49.87	707199
1779726600	50.28	0.95	1.93	49.76	50.52	49.76	291879
1779467400	49.33	-0.36	-0.72	49.83	50.12	49.28	758254
1779381000	49.69	-0.67	-1.33	50	50.56	49.69	673793
1779294600	50.36	0.65	1.31	49.6	50.72	49.6	512878
1779208200	49.71	-0.43	-0.86	50.12	50.48	49.64	511089
1779121800	50.14	-0.36	-0.71	50.1	50.54	49.43	577693
1778862600	50.5	-1.22	-2.36	51.4	51.84	50.26	838166
1778776200	51.72	0.82	1.61	51.2	51.78	51.1	600457
1778689800	50.9	0.32	0.63	50.98	51.26	50.4	896975
1778603400	50.58	-0.34	-0.67	50.7	50.96	50.24	1131706
1778517000	50.92	0.68	1.35	50.18	51	49.71	807512
1778257800	50.24	-0.82	-1.61	51.02	51.08	50.02	806013
1778171400	51.06	-1.94	-3.66	51.9	52.26	50.76	1395394
1778085000	53	2.14	4.21	51.5	53.24	51.5	1188330
1777998600	50.86	1.43	2.89	49.5	50.86	49.42	739008
1777912200	49.43	-0.85	-1.69	50.4	50.58	48.87	794138
1777566600	50.28	0.67	1.35	49.27	50.34	49.07	1077118
1777480200	49.61	-2.01	-3.89	49.8	49.85	49.17	613724
1777393800	51.62	0	0.00	51.62	51.62	51.62	0
1777307400	51.62	-0.16	-0.31	51.96	52.4	51.58	595440
1777048200	51.78	-0.74	-1.41	52.26	52.52	51.76	584156
1776961800	52.52	1.06	2.06	51.68	52.62	51.46	599022
1776875400	51.46	-0.74	-1.42	52.3	52.66	51.28	632855
1776789000	52.2	-0.28	-0.53	52.6	52.92	52.16	593936
1776702600	52.48	0.06	0.11	51.94	52.54	51.74	539930
1776443400	52.42	-0.1	-0.19	51.76	53.04	51.26	1352183
1776357000	52.52	0.34	0.65	52.4	52.88	52.34	740670
1776270600	52.18	-0.48	-0.91	52.6	52.7	52.08	435008
1776184200	52.66	0.52	1.00	52.2	52.72	51.96	567383
1776097800	52.14	-0.8	-1.51	52.1	52.22	51.74	576843
1775838600	52.94	0	0.00	52.94	52.94	52.94	0
1775752200	52.94	0.5	0.95	52.72	53.48	52.56	753554
1775665800	52.44	2.36	4.71	51.9	52.8	51.72	970599
1775579400	50.08	-0.26	-0.52	50.38	51	50.08	804085
1775147400	50.34	-0.68	-1.33	50	50.56	49.33	662193
1775061000	51.02	1.61	3.26	50.6	51.1	50.44	500920
1774974600	49.41	0.45	0.92	49	49.92	48.85	808446
1774888200	48.96	0.04	0.08	49.09	49.32	48.76	655148
1774632600	48.92	-0.41	-0.83	49.13	49.42	48.44	414974
1774546200	49.33	-0.75	-1.50	50	50.06	49.16	479430
1774459800	50.08	0.52	1.05	50.1	50.38	49.81	525685
1774373400	49.56	0.26	0.53	49.31	49.71	48.79	551998
1774287000	49.3	0.52	1.07	48.05	50.2	47.31	711107
1774027800	48.78	-0.47	-0.95	49.9	50.26	48.58	1349199
1773941400	49.25	-1.53	-3.01	50.3	50.3	49.07	591404
1773855000	50.78	0.36	0.71	50.88	51.08	50.36	684710
1773768600	50.42	0.18	0.36	50.2	50.66	50.2	572307
1773682200	50.24	0.43	0.86	49.71	50.52	49.71	607408
1773423000	49.81	0.24	0.48	49.4	50.14	48.86	647216
1773336600	49.57	0.06	0.12	49.93	50.22	49	643465
1773250200	49.51	0.35	0.71	49.09	49.51	48.61	681536
1773163800	49.16	1.03	2.14	49.37	49.53	48.85	678891
1773077400	48.13	-0.77	-1.57	47.55	48.25	47.09	726098
1772818200	48.9	-0.59	-1.19	49.48	49.69	47.75	689625
1772731800	49.49	-0.73	-1.45	50.22	50.7	49.25	701253