Banque Cantonale Vaudoise【B1V1】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	0.3	0.231124807396	129.8	130.19999	127.8	12	128.39148936	DE
4	1.1	0.852713178295	129	130.19999	124.1	28	127.63746998	DE
12	-13.09999	-9.14803834833	143.19999	146.69999	122.3	37	130.79076547	DE
26	21	19.248395967	109.1	149.3	107.6	59	127.92009488	DE
52	29.8	29.7108673978	100.3	149.3	97.2	44	122.10435163	DE
156	21.3	19.5772058824	108.8	149.3	94.6	46	118.54025954	DE
260	21.3	19.5772058824	108.8	149.3	94.6	46	118.54025954	DE

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
1783110300	128.4	0.4	0.31	130.19999	130.19999	127.9	42
1783023900	128	0.2	0.16	128	128	128	1
1782937500	127.8	-1.2	-0.93	128.5	128.5	127.8	2
1782851100	129	0	0.00	129	129	129	0
1782764700	129	-0.4	-0.31	129.8	129.8	129	2
1782505500	129.4	3.4	2.70	129.4	129.4	129.4	2
1782419100	126	-1.9	-1.49	128.6	128.6	126	67
1782332700	127.9	0	0.00	128.19999	128.4	127.1	45
1782246300	127.9	3	2.40	126.4	127.9	126.4	2
1782159900	124.9	0	0.00	124.9	124.9	124.9	0
1781900700	124.9	-2.8	-2.19	124.9	124.9	124.9	20
1781814300	127.7	0	0.00	127.7	127.7	127.7	0
1781727900	127.7	2.6	2.08	124.7	128.19999	124.7	22
1781641500	125.1	-2.5	-1.96	126.4	126.4	124.1	8
1781555100	127.6	-0.9	-0.70	128.69999	128.69999	127.6	41
1781295900	128.5	-0.8	-0.62	128.5	128.5	128.5	1
1781209500	129.3	2	1.57	128	129.3	128	14
1781123100	127.3	-0.9	-0.70	127.2	127.3	127.2	13
1781036700	128.19999	-0.8	-0.62	128.19999	128.19999	128.19999	200
1780950300	129	1.3	1.02	129	129	129	1
1780691100	127.7	-0.7	-0.55	128.4	128.4	127.7	23
1780604700	128.4	0	0.00	128.4	128.4	128.4	0
1780518300	128.4	1	0.78	129.3	129.3	128.4	2
1780431900	127.4	0	0.00	127.4	127.4	127.4	0
1780345500	127.4	-0.9	-0.70	128.69999	128.69999	127.4	26
1780086300	128.3	0	0.00	128.3	128.3	128.3	0
1779999900	128.3	-0.8	-0.62	128.3	128.3	128.3	3
1779913500	129.1	0.5	0.39	129.9	130	129.1	83
1779827100	128.6	-1.1	-0.85	129.6	129.6	128.6	2
1779740700	129.69999	4.1	3.26	129.19999	129.69999	128.9	30
1779481500	125.6	-5.9	-4.49	128.3	128.3	125.6	3
1779395100	131.5	4.2	3.30	129	131.5	129	63
1779308700	127.3	0.6	0.47	126.6	127.3	126.6	52
1779222300	126.7	-1.9	-1.48	128.3	128.3	126.7	13
1779135900	128.6	1.6	1.26	125.1	128.6	124.9	51
1778876700	127	0.2	0.16	125.1	128.5	125.1	6
1778790300	126.8	0.9	0.71	126.3	126.8	126.3	8
1778703900	125.9	1.3	1.04	124.8	125.9	124.6	12
1778617500	124.6	0.3	0.24	123.7	124.6	123.7	11
1778531100	124.3	1.8	1.47	123	124.7	123	53
1778271900	122.5	-0.3	-0.24	122.7	123.4	122.3	97
1778185500	122.8	-4.5	-3.53	127.2	127.2	122.8	35
1778099100	127.3	-0.2	-0.16	128.69999	129.1	127	7
1778012700	127.5	-4.9	-3.70	127.1	128.69999	126.7	32
1777926300	132.4	-2.2	-1.63	134.8	135	132.4	12
1777580700	134.6	2.2	1.66	130.9	134.8	130.9	70
1777494300	132.4	-2.1	-1.56	134.6	134.6	132.4	35
1777407900	134.5	1.7	1.28	132.9	134.69999	132.9	16
1777321500	132.8	-0.4	-0.30	133	133.6	132.8	6
1777062300	133.19999	2.1	1.60	133.19999	133.19999	133.19999	9
1776975900	131.1	-2.9	-2.16	133	134.4	131.1	85
1776889500	134	-0.7	-0.52	134	134	134	1
1776803100	134.69999	3	2.28	133.4	134.69999	132.3	159
1776716700	131.69999	0.4	0.30	130.5	131.69999	130.4	126
1776457500	131.3	-5	-3.67	138.5	138.5	131.1	111
1776371100	136.3	-4.9	-3.47	141.9	141.9	136.3	12
1776284700	141.19999	-2.7	-1.88	143.8	143.8	141.19999	51
1776198300	143.9	-1.6	-1.10	146.69999	146.69999	143.3	92
1776111900	145.5	1.4	0.97	143.19999	146.19999	143.19999	59
1775852700	144.1	0.1	0.07	144.5	144.5	144	175
1775766300	144	3.8	2.71	141.19999	144	141.19999	15
1775679900	140.19999	-2.6	-1.82	149.3	149.3	138.69999	65
1775593500	142.8	1.8	1.28	140.6	142.8	140.19999	143
1775161500	141	1.4	1.00	139.8	141	139.8	83