Banco BBVA Argentina SA【BBAR】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	-0.15	-0.842223469961	17.81	18.59	17.185	506093	17.7064092	CS
4	3.12	21.4580467675	14.54	19.35	13.87	729762	16.98515747	CS
12	5.01	39.604743083	12.65	19.35	12.62	653374	15.75130455	CS
26	1.28	7.81440781441	16.38	21.38	12.62	679377	16.47146018	CS
52	-0.72	-3.91730141458	18.38	21.38	7.76	883836	14.31063186	CS
156	12.33	231.332082552	5.33	25.01	3.78	844879	12.15826769	CS
260	13.62	337.128712871	4.04	25.01	2.03	733469	9.48957036	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781131200	17.66	-0.48	-2.65	17.75	18.36	17.65	487672
1781044800	18.14	0.9	5.22	17.43	18.59	17.35	771609
1780958400	17.24	-0.26	-1.49	17.835	17.85	17.19	551724
1780699200	17.5	-0.25	-1.41	17.69	17.6923	17.185	343851
1780612800	17.75	0.04	0.23	17.81	18.27	17.73	375608
1780526400	17.71	-1.16	-6.15	18.5	18.65	17.52	587888
1780440000	18.87	0.06	0.32	18.58	18.92	18.27	548718
1780353600	18.81	0.46	2.51	18.35	19.35	18.13	1021894
1780094400	18.35	0.73	4.14	17.8	18.47	17.4	781892
1780008000	17.62	0.12	0.69	17.52	18.13	17.35	1072462
1779921600	17.5	0.85	5.11	16.82	18.27	16.735	2195389
1779835200	16.649999	1.37	8.97	15.59	16.739999	15.55	1024568
1779489600	15.28	-0.98	-6.03	16	16.44	15.23	517852
1779403200	16.26	1.32	8.84	14.97	16.3	14.82	976551
1779316800	14.94	0.97	6.94	14	15.01	13.87	628672
1779230400	13.97	-0.79	-5.35	14.54	14.635	13.94	323472
1779144000	14.76	0.5	3.51	14.19	14.86	13.94	516288
1778884800	14.26	-0.55	-3.71	14.6	14.85	14.03	374225
1778798400	14.81	0.37	2.56	14.54	15	14.402	765137
1778712000	14.44	-0.49	-3.28	14.9	15.09	14.2409	725420
1778625600	14.93	-0.63	-4.05	15.5	15.5	14.74	472565
1778539200	15.56	0.73	4.92	14.81	15.56	14.725	565547
1778280000	14.83	-0.53	-3.45	15.45	15.45	14.62	557693
1778193600	15.36	-0.26	-1.66	15.74	15.755	15.14	488824
1778107200	15.62	1.18	8.17	14.75	15.94	14.69	816900
1778020800	14.44	0.63	4.56	14.2	14.6595	13.74	916779
1777934400	13.81	0.25	1.84	13.48	14.2	13.48	731539
1777675200	13.56	-0.7	-4.91	14.35	14.35	13.45	628926
1777588800	14.26	0.04	0.28	14.25	14.5281	14	600306
1777502400	14.22	-0.55	-3.72	14.75	14.94	14.12	475290
1777416000	14.77	0.37	2.57	14.37	14.92	14.26	592123
1777329600	14.4	-0.03	-0.21	14.49	14.75	14.37	608868
1777070400	14.43	-0.02	-0.14	14.56	14.71	14.144	340493
1776984000	14.45	-1.07	-6.89	15.7	15.7	14.34	778250
1776897600	15.52	-0.99	-6.00	16.57	16.7	15.52	709048
1776811200	16.51	-0.26	-1.55	16.239999	16.9	16.239999	410309
1776724800	16.77	0.36	2.19	16.18	16.8593	16.059999	695418
1776465600	16.41	-0.12	-0.73	16.579999	16.82	16.329999	419471
1776379200	16.53	0.26	1.60	16.28	16.719999	15.86	350737
1776292800	16.27	0.21	1.31	16.079999	16.29	15.81	328583
1776206400	16.059999	-0.23	-1.41	16.469999	16.629999	15.95	412760
1776120000	16.29	-0.04	-0.24	16.29	16.79	16.129999	407700
1775860800	16.329999	0.2	1.24	16.34	16.739999	16.23	475403
1775774400	16.129999	-0.34	-2.06	16.46	16.54	15.7	761123
1775688000	16.469999	0.81	5.17	16.385	16.94	16.09	729312
1775601600	15.66	-0.24	-1.51	15.78	15.935	15.29	290963
1775515200	15.9	-0.11	-0.69	16.079999	16.36	15.61	242683
1775169600	16.01	-0.27	-1.66	15.61	16.239999	15.61	560056
1775083200	16.28	0.22	1.37	16.41	16.41	15.78	625343
1774996800	16.059999	1.75	12.23	14.66	16.1399	14.365	842363
1774910400	14.31	0.29	2.07	14.01	14.48	13.835	566687
1774651200	14.02	-0.51	-3.51	14.17	15.15	14.02	692746
1774564800	14.53	-0.09	-0.62	14.11	14.92	14.07	793203
1774478400	14.62	0.57	4.06	14.15	15	14.11	1394867
1774392000	14.05	-0.2	-1.40	14.05	14.33	13.82	598595
1774305600	14.25	0.85	6.34	13.7	14.63	13.45	1006754
1774046400	13.4	-0.41	-2.97	13.62	13.92	13.19	649892
1773960000	13.81	0.79	6.07	12.65	13.88	12.62	775952
1773873600	13.02	-0.1	-0.76	13.04	13.335	12.83	550417
1773787200	13.12	0.25	1.94	13.03	13.47	12.9	1413023
1773700800	12.87	-0.43	-3.23	13.47	13.67	12.66	1244004
1773441600	13.3	-0.96	-6.73	14.36	14.5	13.14	712145
1773355200	14.26	-0.8	-5.31	14.64	15.0055	14.25	660495
1773268800	15.06	0.59	4.08	14.53	15.25	14.53	544295