BCE Inc【BCE】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	-1.99	-6.91933240612	28.76	28.76	26.77	5045024	27.78777704	CS
4	-6.58	-19.7301349325	33.35	33.76	26.77	3184045	29.54442705	CS
12	-7.88	-22.7417027417	34.65	36.17	26.77	2427993	32.3537851	CS
26	-7.37	-21.5875805507	34.14	36.17	26.77	2200619	32.89085397	CS
52	-12.23	-31.358974359	39	41.77	26.77	2251838	34.83147021	CS
156	-24.31	-47.5920125294	51.08	59.34	26.77	1698273	41.54599821	CS
260	-21.61	-44.6672178586	48.38	59.34	26.77	1489497	42.66664687	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
1731541200	27.21	-0.48	-1.73	27.56	27.71	27.14	7262914
1731454800	27.69	-0.16	-0.57	27.74	27.75	27.11	3545618
1731368400	27.85	-0.52	-1.83	28.4	28.56	27.77	3069194
1731109200	28.37	0.3	1.07	28.19	28.635	28.12	3907683
1731022800	28.07	-0.67	-2.33	28.76	28.76	27.29	7073074
1730936400	28.74	-0.1	-0.35	28.43	28.77	28.26	6624242
1730850000	28.84	-0.28	-0.96	29.2	29.55	28.64	4181671
1730763600	29.12	-2.98	-9.28	30.88	31.13	28.82	9580891
1730500800	32.1	-0.16	-0.50	32.369999	32.479999	31.87	1894629
1730414400	32.259999	0.02	0.06	32.2	32.439999	32.14	1529015
1730328000	32.24	-0.22	-0.68	32.35	32.479999	32.11	1515132
1730241600	32.46	-0.23	-0.70	32.619999	32.63	32.21	2017363
1730155200	32.689999	-0.1	-0.30	32.75	33.02	32.64	1070821
1729896000	32.79	-0.35	-1.06	33.14	33.22	32.77	1531215
1729809600	33.14	-0.07	-0.21	33.2	33.33	32.9099	1456117
1729723200	33.21	-0.11	-0.33	33.32	33.33	32.9	1138126
1729636800	33.32	-0.07	-0.21	33.35	33.42	33.1599	1168398
1729550400	33.39	-0.15	-0.45	33.54	33.54	33.189999	1526441
1729291200	33.54	0.05	0.15	33.53	33.76	33.42	1184691
1729204800	33.49	0.01	0.03	33.35	33.5662	33.29	1175023
1729118400	33.479999	0.07	0.21	33.439999	33.845	33.439999	1160141
1729032000	33.409999	0.85	2.61	32.61	33.685	32.53	2795442
1728945600	32.56	-0.46	-1.39	33.03	33.11	32.38	3483081
1728686400	33.02	0.16	0.49	32.9	33.24	32.7701	2583151
1728600000	32.86	-0.45	-1.35	33.15	33.2098	32.705	2954587
1728513600	33.31	-0.2	-0.60	33.46	33.64	33.29	1563910
1728427200	33.509999	-0.02	-0.06	33.549999	33.6	33.22	1885294
1728340800	33.53	-0.18	-0.53	33.76	33.76	33.4015	1715132
1728081600	33.71	-0.13	-0.38	33.81	33.91	33.59	1512806
1727995200	33.84	-0.6	-1.74	34.22	34.22	33.79	2292765
1727908800	34.44	-0.39	-1.12	34.7	34.85	34.22	1580811
1727822400	34.83	0.03	0.09	34.86	34.94	34.69	1349308
1727735520	34.8	-0.39	-1.11	35.22	35.22	34.665	2607408
1727476800	35.19	0.36	1.03	34.84	35.21	34.79	1528245
1727390400	34.83	-0.07	-0.20	34.81	35.14	34.8	1072061
1727304000	34.9	-0.23	-0.65	35.16	35.27	34.79	1685964
1727217600	35.13	0.03	0.09	35.17	35.17	34.925	1997726
1727131200	35.1	0.06	0.17	35.13	35.3	34.85	1397668
1726872000	35.04	-0.15	-0.43	35.2	35.27	34.785	2075944
1726785600	35.19	-0.42	-1.18	35.7906	35.84	35.1	3143747
1726699200	35.61	1.1	3.19	35.27	36.17	35.27	4458983
1726612800	34.51	0.13	0.38	34.45	34.65	34.225	2598645
1726526400	34.38	-1.02	-2.88	34.8	34.81	34.22	2885427
1726267200	35.4	0.14	0.40	35.31	35.64	35.31	2046961
1726180800	35.26	0.07	0.20	35.24	35.41	35.085	2247093
1726094400	35.19	-0.11	-0.31	35.37	35.37	34.76	2040729
1726008000	35.3	-0.78	-2.16	35.97	36.055	35.17	2120142
1725921600	36.08	0.33	0.92	35.81	36.09	35.75	1254090
1725662400	35.75	-0.2	-0.56	35.9804	36.12	35.6025	1335969
1725576000	35.95	0.07	0.20	36.1	36.14	35.865	1192143
1725489600	35.88	0.56	1.59	35.32	35.95	35.23	1860737
1725403200	35.32	0.32	0.91	34.89	35.33	34.84	1623425
1725057600	35	0.11	0.32	34.9	35.0935	34.7269	1311785
1724971200	34.89	-0.12	-0.34	35.18	35.18	34.85	1269338
1724884800	35.01	-0.21	-0.60	35.19	35.28	34.865	3364514
1724798400	35.22	0.08	0.23	35.08	35.255	34.9825	2540823
1724712000	35.14	0.17	0.49	35.08	35.32	35.07	1382578
1724452800	34.97	0.42	1.22	34.63	35.2	34.54	1301702
1724366400	34.55	-0.07	-0.20	34.65	34.76	34.4701	828477
1724280000	34.62	0.09	0.26	34.59	34.71	34.525	964506
1724193600	34.53	0.17	0.49	34.34	34.575	34.16	1363343
1724107200	34.36	0.05	0.15	34.34	34.5299	34.33	1123383
1723848000	34.31	0	0.00	34.32	34.34	34.13	1299448
1723761600	34.31	0.05	0.15	34.28	34.39	34.065	1921913
1723675200	34.26	-0.22	-0.64	34.48	34.54	34.09	2593232