Euronext B Bouygues 040521 GR Decrement 1583【SBBD】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値
1	-0.336	-0.654792064544	51.314	51.314	50.229	IX
4	-0.203	-0.396631562494	51.181	51.861	50.195	IX
12	1.643	3.33029289551	49.335	54.002	47.884	IX
26	8.181	19.1158258756	42.797	54.002	42.736	IX
52	12.174	31.3730543243	38.804	54.002	35.689	IX
156	20.737	68.5724678417	30.241	54.002	27.252	IX
260	20.357	66.4805199046	30.621	54.002	25.639	IX

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
1780677000	50.978	0.35	0.69	50.978	50.978	50.978
1780590600	50.627	0.2	0.39	50.627	50.627	50.627
1780504200	50.428	0.2	0.40	50.428	50.428	50.428
1780417800	50.229	-0.29	-0.57	50.229	50.229	50.229
1780331400	50.518	-0.8	-1.55	50.518	50.518	50.518
1780072200	51.314	0.32	0.63	51.314	51.314	51.314
1779985800	50.993	-0.07	-0.13	50.993	50.993	50.993
1779899400	51.058	0.18	0.35	51.058	51.058	51.058
1779813000	50.879	-0.27	-0.53	50.879	50.879	50.879
1779726600	51.148	0.95	1.90	51.148	51.148	51.148
1779467400	50.195	-0.37	-0.73	50.195	50.195	50.195
1779381000	50.565	-0.69	-1.34	50.565	50.565	50.565
1779294600	51.251	0.66	1.30	51.251	51.251	51.251
1779208200	50.594	-0.44	-0.87	50.594	50.594	50.594
1779121800	51.036	-0.38	-0.74	51.036	51.036	51.036
1778862600	51.416	-1.25	-2.37	51.416	51.416	51.416
1778776200	52.662	0.83	1.60	52.662	52.662	52.662
1778689800	51.832	0.32	0.63	51.832	51.832	51.832
1778603400	51.51	-0.35	-0.68	51.51	51.51	51.51
1778517000	51.861	0.68	1.33	51.861	51.861	51.861
1778257800	51.181	-0.84	-1.61	51.181	51.181	51.181
1778171400	52.021	-1.98	-3.67	52.021	52.021	52.021
1778085000	54.002	2.18	4.20	54.002	54.002	54.002
1777998600	51.825	1.45	2.88	51.825	51.825	51.825
1777912200	50.373	-0.88	-1.72	50.373	50.373	50.373
1777566600	51.256	0.68	1.34	51.256	51.256	51.256
1777480200	50.578	0.07	0.14	50.578	50.578	50.578
1777393800	50.505	0	0.00	50.505	50.505	50.505
1777307400	50.505	-0.17	-0.34	50.505	50.505	50.505
1777048200	50.675	-0.73	-1.42	50.675	50.675	50.675
1776961800	51.403	1.03	2.05	51.403	51.403	51.403
1776875400	50.37	-0.73	-1.43	50.37	50.37	50.37
1776789000	51.099	-0.28	-0.54	51.099	51.099	51.099
1776702600	51.377	0.05	0.09	51.377	51.377	51.377
1776443400	51.332	-0.1	-0.20	51.332	51.332	51.332
1776357000	51.434	0.33	0.64	51.434	51.434	51.434
1776270600	51.105	-0.48	-0.92	51.105	51.105	51.105
1776184200	51.58	0.5	0.99	51.58	51.58	51.58
1776097800	51.075	-0.8	-1.54	51.075	51.075	51.075
1775838600	51.876	0	0.00	51.876	51.876	51.876
1775752200	51.876	2.79	5.69	51.876	51.876	51.876
1775665800	49.082	0	0.00	49.082	49.082	49.082
1775579400	49.082	-0.28	-0.56	49.082	49.082	49.082
1775147400	49.358	-0.67	-1.34	49.358	49.358	49.358
1775061000	50.029	1.57	3.25	50.029	50.029	50.029
1774974600	48.455	0.44	0.91	48.455	48.455	48.455
1774888200	48.018	0.03	0.05	48.018	48.018	48.018
1774632600	47.992	-0.41	-0.84	47.992	47.992	47.992
1774546200	48.398	-0.74	-1.51	48.398	48.398	48.398
1774459800	49.139	0.51	1.04	49.139	49.139	49.139
1774373400	48.633	0.25	0.52	48.633	48.633	48.633
1774287000	48.382	0.5	1.04	48.382	48.382	48.382
1774027800	47.884	-0.47	-0.96	47.884	47.884	47.884
1773941400	48.35	-1.51	-3.02	48.35	48.35	48.35
1773855000	49.857	0.35	0.71	49.857	49.857	49.857
1773768600	49.507	0.17	0.35	49.507	49.507	49.507
1773682200	49.335	0.41	0.84	49.335	49.335	49.335
1773423000	48.926	0.23	0.48	48.926	48.926	48.926
1773336600	48.694	0.05	0.11	48.694	48.694	48.694
1773250200	48.64	0.34	0.70	48.64	48.64	48.64
1773163800	48.3	1.01	2.13	48.3	48.3	48.3
1773077400	47.292	-0.77	-1.60	47.292	47.292	47.292