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	1.29	5.41561712846	23.82	25.5	23.01	3491771	24.33414659	CS
4	2	8.65426222415	23.11	25.5	21.87	3419930	23.54217876	CS
12	-2.195	-8.0388207288	27.305	27.5	21.87	3938987	24.76193951	CS
26	-8.72	-25.7759385161	33.83	36.17	21.87	2997923	28.17614399	CS
52	-13.88	-35.5988715055	38.99	39.73	21.87	2690078	30.86157643	CS
156	-28.435	-53.1048650668	53.545	59.34	21.87	1900400	38.62295743	CS
260	-22.53	-47.2921914358	47.64	59.34	21.87	1622578	40.72160628	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1738798800	24.9	0.5	2.05	24.55	25.05	24.34	6337070
1738712400	24.4	0.37	1.54	24.3	24.6	24.29	2364282
1738626000	24.03	0.24	1.01	23.29	24.095	23.01	3268605
1738366800	23.79	-0.11	-0.46	23.83	24.15	23.68	3020531
1738280400	23.9	0.2	0.84	23.82	24.195	23.6	2652620
1738194000	23.7	-0.18	-0.75	23.75	24.01	23.67	3117016
1738107600	23.88	-0.18	-0.75	24.24	24.44	23.87	3320723
1738021200	24.06	0.53	2.25	23.71	24.19	23.61	3248591
1737762000	23.53	0.38	1.64	23.4	23.595	23.13	2248045
1737675600	23.15	0	0.00	23.15	23.15	23.15	0
1737589200	23.15	-0.24	-1.03	23.5	23.5	23.005	2580758
1737502800	23.39	0.24	1.04	23	23.48	22.92	3906606
1737157200	23.15	0.33	1.45	22.92	23.2399	22.9	2840628
1737070800	22.82	0.09	0.40	22.7	22.925	22.49	4367657
1736984400	22.73	0.19	0.84	22.73	22.93	22.67	2898567
1736898000	22.54	-0.67	-2.89	22.61	22.63	21.87	5908423
1736811600	23.21	0.25	1.09	22.99	23.23	22.78	2839394
1736552400	22.96	-0.67	-2.84	23.25	23.33	22.91	3534811
1736379600	23.63	-0.23	-0.96	23.76	23.8	23.36	2334566
1736293200	23.86	-0.08	-0.33	24.05	24.18	23.85	4001731
1736206800	23.94	0.12	0.50	24.1	24.17	23.715	3660199
1735947600	23.82	0.56	2.41	23.13	23.83	23.13	3950089
1735861200	23.26	0.08	0.35	23.29	23.62	23.09	2865261
1735688400	23.18	0.65	2.89	22.6	23.285	22.54	3820929
1735602000	22.53	-0.13	-0.57	22.6	22.64	22.18	3410953
1735342800	22.66	-0.21	-0.92	22.7	22.86	22.49	3216613
1735256400	22.87	-0.03	-0.13	22.82	23.045	22.74	3520096
1735077840	22.9	0.06	0.26	22.77	22.975	22.68	1710307
1734997200	22.84	-0.32	-1.38	22.95	23.14	22.51	4417830
1734738000	23.16	0.05	0.22	23.08	23.42	22.9	5947275
1734651600	23.11	-0.29	-1.24	23.35	23.66	23.085	5085451
1734565200	23.4	-0.18	-0.76	23.53	23.6	23.035	7038335
1734478800	23.58	-0.28	-1.17	23.43	23.85	23.375	6598524
1734392400	23.86	-1.66	-6.50	24.42	24.64	23.8245	7752325
1734133200	25.52	-0.29	-1.12	25.79	25.85	25.235	5665085
1734046800	25.81	-0.16	-0.62	25.95	25.99	25.565	5024322
1733960400	25.97	-0.49	-1.85	26.41	26.41	25.955	3909900
1733874000	26.46	-0.44	-1.64	26.92	26.99	26.125	4054312
1733787600	26.9	0.12	0.45	26.82	27.275	26.76	4030771
1733528400	26.78	-0.19	-0.70	26.84	27.08	26.565	2717322
1733442000	26.97	0.13	0.48	26.83	27.18	26.83	3007677
1733355600	26.84	-0.47	-1.72	27.3	27.42	26.72	7256240
1733269200	27.31	0.27	1.00	27.11	27.445	27.1	5234875
1733182800	27.04	0.01	0.04	26.98	27.135	26.665	3823151
1732917840	27.03	0.01	0.04	27.05	27.14	26.945	1448158
1732750800	27.02	0.39	1.46	26.6	27.33	26.59	3683244
1732664400	26.63	-0.39	-1.44	26.79	26.94	26.465	3285501
1732578000	27.02	0.25	0.93	26.93	27.09	26.74	3216197
1732318800	26.77	0.09	0.34	26.7	26.95	26.67	5370376
1732232400	26.68	-0.32	-1.19	26.97	26.97	26.45	5626992
1732146000	27	-0.31	-1.14	27.28	27.36	26.91	3552480
1732059600	27.31	0.08	0.29	27.2	27.45	27.025	2853598
1731973200	27.23	0.41	1.53	26.89	27.5	26.79	4042532
1731714000	26.82	-0.02	-0.07	26.75	26.935	26.51	4366811
1731627600	26.84	-0.37	-1.36	27.35	27.42	26.78	5191033
1731541200	27.21	-0.48	-1.73	27.73	27.74	27.14	7306794
1731454800	27.69	-0.16	-0.57	27.74	27.78	27.11	3564143
1731368400	27.85	-0.52	-1.83	28.4	28.56	27.77	3104921
1731109200	28.37	0.3	1.07	28.19	28.635	28.1	4007308
1731022800	28.07	-0.67	-2.33	28.76	28.76	27.29	7241952
1730936400	28.74	-0.1	-0.35	28.74	28.8	28.26	6591142