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	1.17	2.97331639136	39.35	40.63	38.8	317978	39.80528697	CS
4	1.98	5.1375194603	38.54	41.8	37.98	359196	39.69023683	CS
12	1.05	2.66024828984	39.47	42.2	33.6	387567	38.61239668	CS
26	0.49	1.22408193855	40.03	46.77	33.6	402615	39.83468431	CS
52	11	37.2628726287	29.52	46.77	27.0801	352451	36.4399172	CS
156	19.6	93.690248566	20.92	46.77	19.2	250698	30.24436261	CS
260	22.24	121.663019694	18.28	46.77	15.6	207041	27.28317859	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	40.52	0.48	1.20	39.91	40.63	39.7	356369
1783377600	40.04	0.66	1.68	39.92	40.4	39.61	429886
1783032000	39.38	0.54	1.39	39.28	39.705	38.8	209624
1782945600	38.84	-0.92	-2.31	39.35	39.76	38.8	276033
1782859200	39.76	0.71	1.82	39	39.78	38.86	650195
1782772800	39.05	0.14	0.36	38.7	39.32	38.455	118982
1782513600	38.91	0.09	0.23	38.7	39.67	38.455	333147
1782427200	38.82	0.82	2.16	38.49	39.34	38.065	389775
1782340800	38	-1.2	-3.06	39.21	39.21	37.98	343511
1782254400	39.2	-0.88	-2.20	39.43	39.785	38.94	314556
1782168000	40.08	-0.13	-0.32	40.41	40.65	39.91	377653
1781822400	40.21	-0.04	-0.10	39.93	40.78	39.93	276361
1781736000	40.25	-0.37	-0.91	40.81	41.24	40.065	351427
1781649600	40.62	-0.33	-0.81	41.08	41.265	39.15	290902
1781563200	40.95	0.77	1.92	40.81	41.8	40.46	376900
1781304000	40.18	0.4	1.01	40.15	40.77	39.665	468146
1781217600	39.78	1.13	2.92	38.93	40	38.71	614756
1781131200	38.65	0.11	0.29	38.54	39.02	38.2	287296
1781044800	38.54	2.2	6.05	37.04	38.57	36.73	796670
1780958400	36.34	-0.14	-0.38	36.89	36.89	35.83	250078
1780699200	36.48	-0.61	-1.64	37.03	37.03	36.07	309661
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	820049
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