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	-1.93	-3.84003183446	50.26	50.34	47.21	845154	48.48109861	DE
4	-1.77	-3.53293413174	50.1	51.1	47.21	976197	49.61606157	DE
12	-4.67	-8.81132075472	53	53.26	47.21	924502	50.33248371	DE
26	2.82	6.19644034278	45.51	53.48	44.19	787950	49.66676127	DE
52	11.59	31.5459989113	36.74	53.48	35.39	730610	45.5143692	DE
156	17.49	56.7120622568	30.84	53.48	27.47	786134	36.70773862	DE
260	16.87	53.6236490782	31.46	53.48	25.73	915732	33.88280417	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	48.33	0.65	1.36	47.81	48.41	47.81	656201
1783009800	47.68	0.09	0.19	47.5	47.92	47.21	751790
1782923400	47.59	-1.22	-2.50	48.72	48.72	47.53	778221
1782837000	48.81	0.23	0.47	48.93	49.18	48.35	1193011
1782750600	48.58	-1.17	-2.35	49.7	49.75	48.25	857688
1782491400	49.75	-0.39	-0.78	50.26	50.34	49.65	645062
1782405000	50.14	0.6	1.21	49.65	50.56	49.64	881916
1782318600	49.54	-0.48	-0.96	49.95	49.95	49.27	883826
1782232200	50.02	-0.4	-0.79	50.3	50.46	49.78	960818
1782145800	50.42	0.1	0.20	50.26	50.5	49.74	845664
1781886600	50.32	-0.04	-0.08	50.36	50.44	49.98	2881552
1781800200	50.36	-0.06	-0.12	50.36	50.86	50	1006211
1781713800	50.42	-0.1	-0.20	50.44	50.68	49.73	1088799
1781627400	50.52	-0.16	-0.32	50.82	50.84	50.34	720488
1781541000	50.68	0.38	0.76	50.9	51.1	50.54	710408
1781281800	50.3	1.02	2.07	49.95	50.56	49.9	720088
1781195400	49.28	0.39	0.80	48.96	49.78	48.85	815967
1781109000	48.89	0.32	0.66	48.56	49.46	48.48	765573
1781022600	48.57	-0.63	-1.28	49.24	50	48.54	1150494
1780936200	49.2	-0.96	-1.91	49.89	50.58	48.86	1250287
1780677000	50.16	0.35	0.70	50.1	50.56	50.1	616071
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	-0.42	-0.82	51.4	51.84	50.26	838166
1778776200	50.92	0	0.00	50.92	50.92	50.92	0
1778689800	50.92	0	0.00	50.92	50.92	50.92	0
1778603400	50.92	0	0.00	50.92	50.92	50.92	0
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	-0.17	-0.34	49.8	49.85	49.17	613724
1777393800	49.78	-1.84	-3.56	49.74	50.26	49.55	655377
1777307400	51.62	-0.16	-0.31	51.96	52.4	51.58	595440
1777048200	51.78	0.32	0.62	52.26	52.52	51.76	584156
1776961800	51.46	0	0.00	51.46	51.46	51.46	0
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	-0.4	-0.76	52.1	52.22	51.74	576843
1775838600	52.54	-0.4	-0.76	53	53.26	52.42	594523
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	-0.94	-1.84	50.38	51	50.08	804085