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	1.28	5.17380759903	24.74	26.14	24.645	1171584	25.53545399	CS
4	3.19	13.9728427508	22.83	26.14	22.005	1770207	24.06528555	CS
12	2.49	10.5822354441	23.53	26.14	20.695	1608223	22.92662923	CS
26	2.75	11.8177911474	23.27	26.2	20.25	1941394	22.93131982	CS
52	10.68	69.6219035202	15.34	26.2	14.63	1748446	21.0677805	CS
156	18.54	247.860962567	7.48	26.2	7.405	1657479	14.64469511	CS
260	19.91	325.859247136	6.11	26.2	3.93	1839282	10.55925993	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
1783464000	26.07	-0.07	-0.27	26.31	26.395	25.925	1781395
1783377600	26.14	0.54	2.11	25.88	26.14	25.81	1591444
1783032000	25.6	0.62	2.48	25.73	25.86	25.43	1061151
1782945600	24.98	-0.08	-0.32	24.78	25.025	24.74	795549
1782859200	25.06	0.35	1.42	24.74	25.065	24.645	1238192
1782772800	24.71	0.34	1.40	24.46	24.71	24.395	1206264
1782513600	24.37	-0.16	-0.65	24.48	24.57	24.24	1203584
1782427200	24.53	0.37	1.53	24.44	24.725	24.31	1206090
1782340800	24.16	-0.45	-1.83	24.2	24.265	23.975	1651695
1782254400	24.61	-0.24	-0.97	24.62	24.8	24.55	1668895
1782168000	24.85	0.37	1.51	24.95	25	24.73	1948076
1781822400	24.48	0.01	0.04	24.58	24.775	24.46	2564475
1781736000	24.47	0.08	0.33	24.9	25.1	24.425	1577271
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