Banco de Chile【BCH】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	-1.19	-3.10867293626	38.28	38.66	36.4925	235140	37.59436054	CS
4	0.49	1.33879781421	36.6	39.135	33.6	328750	37.03067915	CS
12	-0.69	-1.82636315511	37.78	42.2	33.6	403460	38.06859846	CS
26	-1.27	-3.31074035454	38.36	46.77	33.6	373514	39.75510313	CS
52	6.85	22.6521164021	30.24	46.77	27.0801	343295	35.79519718	CS
156	15.47	71.5541165587	21.62	46.77	19.2	242767	29.7390491	CS
260	16.99	84.5273631841	20.1	46.77	15.6	202116	26.84954687	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
1780612800	37.09	0.3	0.82	36.99	37.61	36.94	173956
1780526400	36.79	-0.79	-2.10	36.94	37.31	36.4925	111548
1780440000	37.58	0.19	0.51	37.32	37.85	37	175762
1780353600	37.39	-0.68	-1.79	37.45	37.9	37.225	235042
1780094400	38.07	-0.29	-0.76	38.28	38.66	37.935	479394
1780008000	38.36	-0.45	-1.16	38.42	38.83	38.165	312270
1779921600	38.81	0.5	1.31	38.61	39.135	38.28	467237
1779835200	38.31	0.76	2.02	38.08	38.79	38.02	253494
1779489600	37.55	-0.18	-0.48	38.095	38.43	37.32	409396
1779403200	37.73	-0.22	-0.58	37.59	38.24	36.815	231206
1779316800	37.95	1.63	4.49	36.62	38.49	36.56	433423
1779230400	36.32	-0.16	-0.44	36.21	37.085	36.02	683821
1779144000	36.48	0.6	1.67	36.24	36.748	36.015	385239
1778884800	35.88	-0.52	-1.43	35.93	36.08	35.1	445798
1778798400	36.4	1.44	4.12	35.05	36.6901	35.05	527178
1778712000	34.96	-0.54	-1.52	35.27	35.94	34.86	265634
1778625600	35.5	0.03	0.08	34.87	35.7	33.6	261380
1778539200	35.47	-0.62	-1.72	36	36.19	35.27	228166
1778280000	36.09	-0.38	-1.04	36.6	36.89	36.06	166312
1778193600	36.47	-1.21	-3.21	37.89	38.092	36.42	348770
1778107200	37.68	1.17	3.20	37.01	37.85	37.01	210221
1778020800	36.51	0.16	0.44	36.63	37.11	36.37	331831
1777934400	36.35	-0.7	-1.89	37.06	37.25	36.07	180000
1777675200	37.05	-0.82	-2.17	37.85	37.87	36.985	194428
1777588800	37.87	1.26	3.44	36.81	38.29	36.71	466189
1777502400	36.61	-1.15	-3.05	37.52	38.175	36.6	193724
1777416000	37.76	-0.21	-0.55	37.77	37.88	37.31	224731
1777329600	37.97	-0.56	-1.45	38.55	38.69	37.83	446968
1777070400	38.53	0.77	2.04	37.76	38.8799	37.76	193872
1776984000	37.76	-0.71	-1.85	38.21	38.54	37.5	428627
1776897600	38.47	-0.73	-1.86	39.46	40.09	38.33	665838
1776811200	39.2	-2.04	-4.95	41.13	41.67	39.2	819629
1776724800	41.24	-0.27	-0.65	41	41.51	40.905	919941
1776465600	41.51	1.12	2.77	41.25	42.2	41.15	1279295
1776379200	40.39	0.59	1.48	40.05	40.56	39.68	513917
1776292800	39.8	0.33	0.84	39.47	40.13	39.36	605176
1776206400	39.47	0.58	1.49	39.12	39.8	39	443403
1776120000	38.89	0.35	0.91	38.3	38.89	37.8	184678
1775860800	38.54	-0.06	-0.16	38.89	39.32	38.24	328763
1775774400	38.6	0.71	1.87	37.58	38.76	37.58	565903
1775688000	37.89	1.61	4.44	37.9	38.735	37.45	612042
1775601600	36.28	-0.59	-1.60	36.59	36.59	35.82	577796
1775515200	36.87	0.49	1.35	36.5	37.12	36.455	219802
1775169600	36.38	-0.86	-2.31	35.95	36.6225	35.86	297921
1775083200	37.24	0.2	0.54	37.79	37.79	36.94	402292
1774996800	37.04	1.42	3.99	36.16	37.04	35.63	812145
1774910400	35.62	-2.43	-6.39	36.11	36.29	35.11	433307
1774651200	38.05	0.01	0.03	38.01	38.64	37.625	396615
1774564800	38.04	-1.04	-2.66	38.46	38.92	37.75	365995
1774478400	39.08	0.67	1.74	38.65	39.3583	38.43	532433
1774392000	38.41	-0.06	-0.16	37.52	38.459	37.52	446354
1774305600	38.47	1.19	3.19	38.15	39.045	38.07	453120
1774046400	37.28	-1.7	-4.36	38.47	38.685	36.92	587847
1773960000	38.98	0.84	2.20	37.68	39.09	37.63	250023
1773873600	38.14	-0.51	-1.32	38.43	39.065	38.09	201606
1773787200	38.65	-0.08	-0.21	39.28	39.55	38.495	337478
1773700800	38.73	1.19	3.17	38.74	38.92	38.36	302143
1773441600	37.54	0.24	0.64	37.78	38.13	37.44	375589
1773355200	37.3	-2.77	-6.91	38.44	38.94	37.23	598194
1773268800	40.07	-0.13	-0.32	40.29	40.7	39.01	431055
1773182400	40.2	0.71	1.80	40.29	41.14	39.99	459099
1773096000	39.49	1.46	3.84	37.65	39.76	37.4	471233
1772840400	38.03	0.46	1.22	36.98	38.5799	36.3983	326056
1772754000	37.57	-1.33	-3.42	38.48	38.48	37.245	463318