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	1.65	8.45720143516	19.51	21.4295	19.025	721254	20.37991126	CS
4	0.36	1.73076923077	20.8	22.465	18.59	708941	20.30305034	CS
12	4.98	30.7787391842	16.18	22.465	13.45	710421	17.67669044	CS
26	2.33	12.3738714817	18.83	22.465	12.62	717123	16.94878678	CS
52	6.45	43.8477226377	14.71	22.465	7.76	893863	14.5847847	CS
156	15.24	257.432432432	5.92	25.01	3.78	842698	12.49526638	CS
260	17.82	533.532934132	3.34	25.01	2.03	738240	9.70411275	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
1783723200	21.16	1.76	9.07	19.54	21.4295	19.21	1013921
1783636800	19.4	-0.09	-0.46	19.78	19.78	19.025	358087
1783550400	19.49	-0.59	-2.94	19.75	20.0999	19.22	440899
1783464000	20.08	-0.68	-3.28	20.76	21.18	20.04	1072545
1783377600	20.76	1.31	6.74	19.51	20.9899	19.51	720817
1783032000	19.45	0.1	0.52	19.69	20.296	19.3039	396972
1782945600	19.35	-0.26	-1.33	19.7	19.97	18.98	616253
1782859200	19.61	-0.01	-0.05	19.66	20.1199	19.17	274936
1782772800	19.62	0.39	2.03	19.6	20.3393	19.4353	509297
1782513600	19.23	0.17	0.89	18.81	19.79	18.81	432218
1782427200	19.06	0.11	0.58	18.8	19.44	18.59	621484
1782340800	18.95	-1.44	-7.06	20.3	20.49	18.85	839171
1782254400	20.39	-0.6	-2.86	20.31	20.96	20.135	882411
1782168000	20.99	-0.91	-4.16	21.32	22.21	20.85	957465
1781822400	21.9	0.86	4.09	21.295	22.44	21.295	941206
1781736000	21.04	0.46	2.24	20.93	22.465	20.64	1154467
1781649600	20.58	-0.11	-0.53	20.6	20.89	20.3	1099094
1781563200	20.69	0.07	0.34	20.8	21.02	20.58	429700
1781304000	20.62	0.43	2.13	20.27	20.92	20.2	1039991
1781217600	20.19	2.53	14.33	17.97	20.31	17.97	1713312
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