Compania De Minas Buenaventura SA【BVN】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	0.02	0.0692281066113	28.89	30.75	28.45	1184952	29.44893222	DR
4	-2.63	-8.33861762841	31.54	36.82	28.45	1458358	31.77714719	DR
12	-9.21	-24.1605456453	38.12	39.06	28.45	1380341	33.17456436	DR
26	-0.49	-1.66666666667	29.4	44.67	28.45	1507393	35.00879371	DR
52	12.38	74.8941318814	16.53	44.67	16.06	1428243	29.31318406	DR
156	21.59	294.945355191	7.32	44.67	7.22	1397993	18.71014655	DR
260	20.16	230.4	8.75	44.67	5.09	1414852	14.18451616	DR

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
1783377600	29.96	0.24	0.81	30.17	30.4475	29.64	584093
1783032000	29.72	0.52	1.78	30.03	30.75	29.33	1248931
1782945600	29.2	-0.09	-0.31	29.02	29.6	28.715	1945275
1782859200	29.29	0.71	2.48	28.89	29.56	28.45	961507
1782772800	28.58	-1.84	-6.05	29.96	30	28.52	646576
1782513600	30.42	-0.26	-0.85	30.71	31.84	30.15	758608
1782427200	30.68	0.93	3.13	30.45	31.24	29.7942	1641261
1782340800	29.75	-1.25	-4.03	29.92	30.53	29.41	1172451
1782254400	31	-1.41	-4.35	30.88	31.6	30.63	1174519
1782168000	32.409999	-0.17	-0.52	32	32.79	31.76	455387
1781822400	32.58	-1.66	-4.85	34.5	35.05	32.13	5272931
1781736000	34.24	-1.72	-4.78	35.79	36.82	34.14	2213581
1781649600	35.96	1.1	3.16	35.09	36.09	34.63	1395474
1781563200	34.86	1.44	4.31	35.31	35.7	34.12	1454038
1781304000	33.42	0.66	2.01	33.299999	33.98	32.75	727296
1781217600	32.759999	2.08	6.78	30.76	32.909999	30.61	1103700
1781131200	30.68	-0.31	-1.00	30.68	30.87	29.8	1933073
1781044800	30.99	0.76	2.51	31.54	33.345	30.27	1561294
1780958400	30.23	-0.03	-0.10	30.5	30.59	29.235	1711392
1780699200	30.26	-4.01	-11.70	33.1	33.42	30.16	1013875
1780612800	34.27	0.41	1.21	34.1	35.0899	33.91	1506414
1780526400	33.86	-0.93	-2.67	34.15	34.5	33.475	813656
1780440000	34.79	-0.36	-1.02	35.3	35.85	34.44	1213662
1780353600	35.15	-1.74	-4.72	35.85	36.44	34.56	1285076
1780094400	36.89	1.88	5.37	35.03	37.19	34.8	2288533
1780008000	35.01	0.38	1.10	34.21	35.6	33.79	596829
1779921600	34.63	-0.46	-1.31	34.24	34.965	34.01	533934
1779835200	35.09	1.63	4.87	34.39	35.33	33.91	768978
1779489600	33.46	-0.25	-0.74	33.74	34.3	32.95	822811
1779403200	33.71	-0.18	-0.53	33.5	34.59	33.119999	674047
1779316800	33.89	1.02	3.10	33.33	34.09	32.710099	991118
1779230400	32.869999	-1.14	-3.35	33.29	33.43	32.119999	1007889
1779144000	34.01	-0.28	-0.82	34.5	34.88	33.9	661642
1778884800	34.29	-2.86	-7.70	35.6	35.63	34	2135210
1778798400	37.15	-1.32	-3.43	38.09	38.5	36.86	1418366
1778712000	38.47	0.38	1.00	37.78	38.65	37.459	786476
1778625600	38.09	0.34	0.90	36.86	38.185	36.39	1584002
1778539200	37.75	2.39	6.76	35.86	37.86	35.85	1174085
1778280000	35.36	1.43	4.21	34.61	35.7399	34.26	774495
1778193600	33.93	-0.12	-0.35	34.8	35.77	33.87	2079571
1778107200	34.05	2.07	6.47	33.29	34.43	33.104999	1125988
1778020800	31.98	0.45	1.43	32.159999	32.77	31.67	1144359
1777934400	31.53	-0.91	-2.81	32.189999	32.29	31.29	529456
1777675200	32.439999	-0.15	-0.46	32.21	32.74	31.58	730640
1777588800	32.59	2.57	8.56	31.19	32.7299	30.38	3234159
1777502400	30.02	-1.08	-3.47	30.66	30.72	29.88	1782846
1777416000	31.1	-1.44	-4.43	32.1	32.728	30.46	2444908
1777329600	32.54	-0.22	-0.67	33	33.5636	32.15	1755120
1777070400	32.759999	0.8	2.50	32.25	32.759999	31.31	1464057
1776984000	31.96	0.14	0.44	31.11	31.96	30.91	1889511
1776897600	31.82	0.06	0.19	32.36	32.595	31.7	1482232
1776811200	31.76	-3.32	-9.46	33.77	34.01	31.635	1963391
1776724800	35.08	-0.66	-1.85	35.25	35.33	34.49	1258281
1776465600	35.74	-0.44	-1.22	36.95	37.68	35.64	1682154
1776379200	36.18	0.82	2.32	35.65	36.525	35.62	968227
1776292800	35.36	-2.16	-5.76	37.16	37.38	35	1893791
1776206400	37.52	-0.33	-0.87	38.12	39.06	37.35	1237830
1776120000	37.85	0.08	0.21	37.09	37.91	36.7	1127600
1775860800	37.77	-0.66	-1.72	38.84	39.28	37.14	1185614
1775774400	38.43	0.36	0.95	38.47	38.99	37.13	955500
1775688000	38.07	1.88	5.19	38.06	38.194	37.1	1638666
1775601600	36.19	-0.08	-0.22	36.28	36.28	34.7126	809994