BBVA Bilbao Vizcaya Argentaria SA【BBVA】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	1.56	6.83311432326	22.83	24.4	22.005	2519407	23.00191597	CS
4	2.52	11.5226337449	21.87	24.4	21.605	1778967	22.81428073	CS
12	3.55	17.0345489443	20.84	24.4	20.26	1777882	22.29488924	CS
26	1.52	6.64626147792	22.87	26.2	20.25	1907542	22.80100898	CS
52	9.13	59.8296199214	15.26	26.2	14.63	1779277	20.55313206	CS
156	16.95	227.822580645	7.44	26.2	7.205	1646277	14.42362106	CS
260	17.96	279.315707621	6.43	26.2	3.93	1841506	10.39702429	CS

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	出来高
1781649600	24.39	0.56	2.35	24.32	24.6099	24.32	1554002
1781563200	23.83	0.49	2.10	23.97	24	23.77	1674905
1781304000	23.34	0.19	0.82	23.13	23.37	23.01	3600970
1781217600	23.15	1.13	5.13	22.15	23.18	22.1	3420307
1781131200	22.02	-0.51	-2.26	22.38	22.46	22.005	2490215
1781044800	22.53	0.16	0.72	22.83	22.84	22.1	1410640
1780958400	22.37	0.15	0.68	22.58	22.65	22.26	2052334
1780699200	22.22	-0.61	-2.67	22.67	22.67	22.085	2052731
1780612800	22.83	0.18	0.79	22.88	22.91	22.675	1463854
1780526400	22.65	-0.64	-2.75	23.02	23.02	22.57	1163623
1780440000	23.29	0.12	0.52	23.15	23.32	23.055	1120673
1780353600	23.17	-0.22	-0.94	22.82	23.28	22.765	1656896
1780094400	23.39	0.26	1.12	23.51	23.665	23.305	1022267
1780008000	23.13	-0.14	-0.60	22.9	23.31	22.8901	1446762
1779921600	23.27	0.02	0.09	23.39	23.47	23.245	1288388
1779835200	23.25	0.88	3.93	23.29	23.42	23.105	1251094
1779489600	22.37	-0.34	-1.50	22.64	22.655	22.27	1384004
1779403200	22.71	-0.02	-0.09	22.43	22.76	22	1517504
1779316800	22.73	1.1	5.09	21.99	22.775	21.99	1717841
1779230400	21.63	-0.41	-1.86	21.87	21.995	21.605	2065361
1779144000	22.04	0.15	0.69	21.97	22.15	21.83	1785708
1778884800	21.89	-0.06	-0.27	21.83	21.985	21.7808	1364371
1778798400	21.95	0.15	0.69	22.09	22.21	21.89	1492698
1778712000	21.8	-0.01	-0.05	21.51	21.9	21.51	1423633
1778625600	21.81	-0.13	-0.59	21.72	21.85	21.625	1612057
1778539200	21.94	-0.34	-1.53	22.29	22.29	21.9	1380536
1778280000	22.28	0.41	1.87	22.42	22.52	22.205	1108745
1778193600	21.87	-0.29	-1.31	22.34	22.41	21.81	1693212
1778107200	22.16	0.77	3.60	22.14	22.23	22.05	962738
1778020800	21.39	0.56	2.69	21.18	21.43	21.165	1001047
1777934400	20.83	-1.17	-5.32	21.21	21.26	20.695	1952635
1777675200	22	-0.12	-0.54	21.75	22.18	21.75	740396
1777588800	22.12	0.83	3.90	21.8	22.12	21.72	1647000
1777502400	21.29	-0.76	-3.45	21.93	21.93	21.25	1779017
1777416000	22.05	0.04	0.18	21.95	22.065	21.905	1448628
1777329600	22.01	0.14	0.64	21.92	22.05	21.715	1953749
1777070400	21.87	0.25	1.16	21.67	21.915	21.6	1108107
1776984000	21.62	-0.67	-3.01	21.91	21.975	21.36	4039172
1776897600	22.29	-0.18	-0.80	22.45	22.45	22.24	1394451
1776811200	22.47	-0.73	-3.15	22.92	23.005	22.39	2161145
1776724800	23.2	-0.65	-2.73	23.27	23.31	22.9693	2338611
1776465600	23.85	0.88	3.83	23.85	24.135	23.7805	1023649
1776379200	22.97	-0.34	-1.46	23.28	23.34	22.885	935731
1776292800	23.31	-0.3	-1.27	23.34	23.405	23.24	979953
1776206400	23.61	0.19	0.81	23.53	23.74	23.51	1274665
1776120000	23.42	0.36	1.56	22.84	23.43	22.84	3738545
1775860800	23.06	0.36	1.59	23.1	23.23	22.9901	1305577
1775774400	22.7	-0.69	-2.95	22.43	22.77	22.31	4317685
1775688000	23.39	1.17	5.27	23.8	23.85	23.2	1318050
1775601600	22.22	0.4	1.83	21.88	22.28	21.705	1777639
1775515200	21.82	-0.1	-0.46	21.92	22.1	21.82	1501779
1775169600	21.92	0.1	0.46	21.24	21.92	21.08	1342841
1775083200	21.82	0.16	0.74	21.91	22.005	21.69	1059170
1774996800	21.66	1.33	6.54	20.93	21.66	20.88	1872411
1774910400	20.33	-0.09	-0.44	20.62	20.685	20.26	2249549
1774651200	20.42	-0.5	-2.39	20.63	20.87	20.32	1603230
1774564800	20.92	-0.57	-2.65	21.17	21.33	20.92	1226551
1774478400	21.49	0.14	0.66	21.71	21.79	21.385	2460614
1774392000	21.35	-0.09	-0.42	20.84	21.515	20.73	4941511
1774305600	21.44	0.9	4.38	21.08	21.81	21.08	3015204
1774046400	20.54	-0.4	-1.91	21.1	21.1	20.37	3144731
1773960000	20.94	0.17	0.82	20.26	21.05	20.25	2387615
1773873600	20.77	-0.11	-0.53	20.95	21.115	20.75	1803945
1773787200	20.88	-0.04	-0.19	21.12	21.23	20.73	1384195