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	-0.7	-3.53535353535	19.8	19.8	19	383	19.59653557	DE
4	0.1	0.526315789474	19	20.1	18.85	903	19.78555215	DE
12	1.1	6.11111111111	18	20.3	17.2	1999	19.04611119	DE
26	0.200001	1.0582064052	18.899999	22.2	17.2	2934	19.48297018	DE
52	6.1	46.9230769231	13	22.2	12.6	2893	18.25001403	DE
156	8.400001	78.5046895799	10.699999	22.2	10.699999	2784	17.7822835	DE
260	8.400001	78.5046895799	10.699999	22.2	10.699999	2784	17.7822835	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
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
1775161500	18.8	0	0.00	19.2	19.2	18.399999	3002
1775075100	18.8	0.6	3.30	18.8	18.899999	18.8	4373
1774988700	18.2	0.7	4.00	18.2	18.399999	18.2	5025
1774902300	17.5	-0.3	-1.69	17.8	17.8	17.5	131
1774646700	17.8	-0.7	-3.78	17.899999	17.899999	17.8	2529
1774560300	18.5	-0.2	-1.07	18.5	18.5	18.5	1976
1774473900	18.7	0.5	2.75	18.8	18.8	18.5	777
1774387500	18.2	-0.3	-1.62	18.2	18.2	18.2	30
1774301100	18.5	0.8	4.52	17.8	18.5	17.2	6083
1774041900	17.7	-0.3	-1.67	18.2	18.2	17.7	4180
1773955500	18	-0.2	-1.10	18	18	17.6	6288
1773869100	18.2	0.2	1.11	18.5	18.5	18.2	4029
1773782700	18	-0.1	-0.55	18.1	18.399999	18	3646
1773696300	18.1	0.2	1.12	17.899999	18.1	17.7	6741
1773437100	17.899999	-0.1	-0.56	18.1	18.1	17.899999	189
1773350700	18	-0.7	-3.74	18.6	18.6	18	4069
1773264300	18.7	-0.3	-1.58	18.899999	19	18.7	5943