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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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
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
1773437100	44.915	0.84	1.89	44	45.07	43.7	24563
1773350700	44.08	0.25	0.58	43.8	44.21	43.2	8747
1773264300	43.825	0.26	0.60	43.51	43.84	43.275	7518
1773177900	43.565	0.23	0.53	43.35	43.765	42.82	21490
1773091500	43.335	-0.67	-1.52	43.74	44.385	43.335	54785
1772832300	44.005	-0.23	-0.52	43.855	44.295	43.425	22651