Verizon Communications Inc【BAC】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	0.91	2.30730223124	39.44	41.72	38.78	17657	40.62659782	DE
4	0.13	0.323222277474	40.22	42.06	38.119999	16248	40.62050387	DE
12	-3.26	-7.47534969044	43.61	44.55	37.545	18250	40.46170891	DE
26	5.45	15.6160458453	34.9	45.07	32.549999	31423	38.53440139	DE
52	2.875	7.67178118746	37.475	45.07	32.549999	29717	37.19351144	DE
156	7.09	21.3168971738	33.26	45.07	28.005	22126	37.10658208	DE
260	-6.535	-13.9383598166	46.885	51.6	28.005	16639	38.12092201	DE

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
1781555100	40.655	-0.81	-1.94	41.315	41.555	40.65	16758
1781295900	41.46	0.86	2.12	40.72	41.655	40.43	21970
1781209500	40.6	-0.03	-0.07	40.685	41.72	40.42	11818
1781123100	40.63	1.02	2.56	39.799999	40.685	39.5	19415
1781036700	39.615	0.17	0.43	39.44	39.895	38.78	18325
1780950300	39.445	-0.02	-0.04	39.7	39.7	38.905	22457
1780691100	39.46	0.79	2.03	38.845	39.97	38.685	15491
1780604700	38.674999	-1.37	-3.42	40.15	40.645	38.119999	23933
1780518300	40.045	-1.26	-3.05	41.27	41.35	39.799999	20072
1780431900	41.305	0.4	0.98	40.92	41.35	40.595	11879
1780345500	40.905	-0.23	-0.56	40.97	41.32	40.725	11186
1780086300	41.135	-0.02	-0.05	41.125	41.369999	40.72	9338
1779999900	41.155	-0.4	-0.96	41.77	41.815	41.049999	6527
1779913500	41.555	-0.13	-0.31	41.755	42.06	41.455	11479
1779827100	41.685	0.09	0.20	41.725	41.85	41.03	7386
1779740700	41.6	-0.13	-0.30	41.705	41.869999	40.95	10674
1779481500	41.725	0.24	0.58	41.99	41.99	41.44	9608
1779395100	41.485	0.43	1.05	41.185	41.58	40.885	16888
1779308700	41.055	-0.09	-0.21	41.195	41.494999	40.735	34738
1779222300	41.14	0.94	2.34	40.22	41.14	40.005	25014
1779135900	40.2	0.22	0.55	39.975	40.284999	39.35	27955
1778876700	39.979999	-0.34	-0.84	40.465	40.84	39.96	10851
1778790300	40.32	-0.13	-0.31	40.455	40.595	40.159999	6499
1778703900	40.445	-0.42	-1.03	40.95	41.15	40.38	14527
1778617500	40.865	0.8	2.00	40.229999	41.085	40.025	16509
1778531100	40.065	-0.04	-0.09	40.174999	40.68	39.924999	19061
1778271900	40.1	-0.05	-0.11	40.185	40.35	39.924999	5361
1778185500	40.145	-0.12	-0.30	40.475	40.494999	40.1	7539
1778099100	40.265	-0.38	-0.92	40.515	40.545	39.945	18424
1778012700	40.64	-0.01	-0.02	40.865	40.905	40.299999	17082
1777926300	40.65	-0.09	-0.22	41.08	41.229999	40.485	12599
1777580700	40.74	0.9	2.25	39.755	41.02	39.674999	9896
1777494300	39.845	-0.42	-1.03	40.345	40.6	39.72	11030
1777407900	40.26	0.04	0.11	40.409999	41.03	39.935	26150
1777321500	40.215	0.6	1.50	39.799999	41.494999	39.159999	22077
1777062300	39.619999	-1.01	-2.47	40.405	40.43	39.619999	16124
1776975900	40.625	1.39	3.54	39.335	40.625	39.11	20718
1776889500	39.235	-0.23	-0.57	39.54	39.725	38.545	26137
1776803100	39.46	0.07	0.18	39.665	39.95	39.255	10941
1776716700	39.39	-0.29	-0.73	39.795	39.875	39.33	16391
1776457500	39.68	-0.04	-0.10	39.845	39.85	38.97	15765
1776371100	39.72	1.53	4.01	38.104999	39.744999	38.049999	23432
1776284700	38.19	-0.28	-0.73	38.53	38.729999	38.11	28116
1776198300	38.47	-0.12	-0.30	38.565	38.735	37.545	24847
1776111900	38.585	-0.64	-1.63	39.475	39.58	38.325	79550
1775852700	39.225	-1.61	-3.93	40.17	40.545	39.21	27628
1775766300	40.83	-0.17	-0.41	41.405	41.994999	40.39	27339
1775679900	41	-0.95	-2.26	41.75	42	40.244999	40944
1775593500	41.95	-0.96	-2.23	42.97	43.265	41.92	27243
1775161500	42.905	0.23	0.53	42.545	43.34	42.505	19179
1775075100	42.68	-0.67	-1.55	43.585	43.585	42.354999	24713
1774988700	43.35	-0.68	-1.54	43.9	44.115	43.09	12229
1774902300	44.03	0.39	0.89	43.405	44.18	43.405	11442
1774646700	43.64	-0.47	-1.07	43.96	44.55	43.64	6661
1774560300	44.11	0.44	1.00	43.605	44.32	43.285	10970
1774473900	43.675	-0.38	-0.85	44.095	44.095	43.505	8778
1774387500	44.05	0.6	1.38	43.61	44.53	43.26	10527
1774301100	43.45	0.31	0.71	43.4	43.695	42.78	26737
1774041900	43.145	0.45	1.04	42.655	43.7	42.5	19936
1773955500	42.7	-0.43	-1.00	43.15	43.6	42.534999	31038
1773869100	43.13	-0.53	-1.20	44	44	42.924999	20715
1773782700	43.655	-0.58	-1.31	44.45	44.5	43.655	16318
1773696300	44.235	-0.68	-1.51	44.8	44.91	44.235	18317