Banco Bilbao Vizcaya Argentaria SA【BBVA】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	1.200001	5.60748157044	21.399999	22.7	21.3	1452	22.22052692	DE
4	2.9	14.7208121827	19.7	22.7	19	1499	21.1042847	DE
12	3.3	17.0984455959	19.3	22.7	17.7	1411	19.98545458	DE
26	1.200001	5.60748157044	21.399999	22.7	17.2	2832	19.59114431	DE
52	9.4	71.2121212121	13.2	22.7	12.6	2954	18.40324212	DE
156	11.900001	111.214973011	10.699999	22.7	10.699999	2744	17.87232541	DE
260	11.900001	111.214973011	10.699999	22.7	10.699999	2744	17.87232541	DE

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
1783110300	22.7	0.4	1.79	22.7	22.7	22.7	74
1783023900	22.3	0.6	2.76	22.1	22.4	22.1	5116
1782937500	21.7	0	0.00	21.7	21.7	21.7	0
1782851100	21.7	0.4	1.88	21.8	21.8	21.7	535
1782764700	21.3	-0.1	-0.47	21.3	21.3	21.3	1
1782505500	21.399999	0	0.00	21.399999	21.399999	21.399999	155
1782419100	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1782332700	21.399999	0	0.00	21.399999	21.399999	21.399999	200
1782246300	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1782159900	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1781900700	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1781814300	21.399999	-0.2	-0.93	21.5	21.5	21.399999	588
1781727900	21.6	0.6	2.86	21.3	21.6	21.3	3580
1781641500	21	0.6	2.94	20.899999	21	20.899999	2187
1781555100	20.399999	0.45	2.26	20.5	20.5	20.399999	5427
1781295900	19.95	0.7	3.64	19.95	19.95	19.95	1461
1781209500	19.25	-0.4	-2.04	19.25	19.25	19.25	337
1781123100	19.649999	0	0.00	19.649999	19.649999	19.649999	0
1781036700	19.649999	0.1	0.51	19.75	19.75	19.649999	576
1780950300	19.55	0.05	0.26	19	19.55	19	404
1780691100	19.5	-0.3	-1.52	19.7	19.7	19.5	413
1780604700	19.8	-0.1	-0.50	19.8	19.8	19.8	137
1780518300	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1780431900	19.899999	0.15	0.76	19.8	19.899999	19.8	130
1780345500	19.75	-0.15	-0.75	19.899999	19.899999	19.75	487
1780086300	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1779999900	19.899999	-0.2	-1.00	19.899999	19.899999	19.7	9336
1779913500	20.1	0	0.00	20.1	20.1	20.1	150
1779827100	20.1	0	0.00	20.1	20.1	20.1	135
1779740700	20.1	0.7	3.61	20.1	20.1	20.1	200
1779481500	19.399999	0.2	1.04	19.3	19.399999	19.25	519
1779395100	19.2	-0.4	-2.04	19.75	19.75	19.2	550
1779308700	19.6	0.6	3.16	19.6	19.6	19.6	70
1779222300	19	0	0.00	19	19	19	0
1779135900	19	0	0.00	19	19	19	0
1778876700	19	0.15	0.80	19	19	19	110
1778790300	18.85	0.35	1.89	19	19	18.85	329
1778703900	18.5	-0.35	-1.86	18.75	18.75	18.5	350
1778617500	18.85	0	0.00	18.85	18.85	18.85	0
1778531100	18.85	0	0.00	18.95	18.95	18.85	128
1778271900	18.85	-0.05	-0.26	18.85	18.85	18.85	200
1778185500	18.899999	0.1	0.53	19.1	19.1	18.899999	6
1778099100	18.8	0.6	3.30	18.8	18.8	18.8	265
1778012700	18.2	0.45	2.54	17.7	18.2	17.7	2939
1777926300	17.75	-0.7	-3.79	18.85	18.85	17.75	877
1777580700	18.45	-0.2	-1.07	18.6	18.6	18.45	124
1777494300	18.649999	-0.1	-0.53	18.6	18.7	18.6	597
1777407900	18.75	0.05	0.27	19	19	18.75	850
1777321500	18.7	0.2	1.08	18.8	18.8	18.7	540
1777062300	18.5	-0.5	-2.63	18.5	18.5	18.5	400
1776975900	19	0	0.00	19	19	19	0
1776889500	19	-0.25	-1.30	19	19	19	2068
1776803100	19.25	-0.4	-2.04	19.25	19.25	19.25	100
1776716700	19.649999	-0.55	-2.72	19.6	19.649999	19.6	800
1776457500	20.2	0.4	2.02	19.6	20.2	19.6	801
1776371100	19.8	0	0.00	19.8	19.8	19.8	0
1776284700	19.8	-0.2	-1.00	20.1	20.1	19.7	931
1776198300	20	0.55	2.83	19.899999	20	19.85	1671
1776111900	19.45	-0.2	-1.02	19.899999	19.899999	19.45	5738
1775852700	19.649999	0.45	2.34	19.3	19.7	19.3	12398
1775766300	19.2	-1	-4.95	19.3	19.3	19.2	4572
1775679900	20.2	1.3	6.88	19.2	20.3	19.2	6979
1775593500	18.899999	0.1	0.53	19.2	19.2	18.85	6656