Bce Inc New【BCE1】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	0.619999	3.00678467507	20.62	21.53	20.62	2214	21.11269467	DE
4	0.424999	2.04179197694	20.815	21.72	20.204999	900	21.17750514	DE
12	-1.050001	-4.71063705698	22.29	22.43	19.786	784	20.91759115	DE
26	1.169999	5.82959143	20.07	22.99	19.204999	859	21.14633541	DE
52	1.719999	8.81147028689	19.52	22.99	18.465	863	20.64156552	DE
156	-18.260001	-46.2278506329	39.5	39.6	18.3	1022	24.58469826	DE
260	-18.260001	-46.2278506329	39.5	39.6	18.3	1022	24.58469826	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
1781295900	21.44	0.11	0.52	21.36	21.44	21.36	2
1781209500	21.329999	-0.13	-0.61	21.329999	21.329999	21.329999	40
1781123100	21.46	0.35	1.66	21.36	21.53	21.149999	14
1781036700	21.11	-0.08	-0.38	21.075	21.11	20.85	9569
1780950300	21.19	0.09	0.43	21.23	21.3	21.19	340
1780691100	21.1	0.41	1.98	20.62	21.1	20.62	1107
1780604700	20.69	-0.58	-2.73	21.07	21.07	20.69	12
1780518300	21.27	0.02	0.12	21.255	21.27	21.255	241
1780431900	21.245	-0.43	-1.96	21.655	21.655	21.245	239
1780345500	21.67	0.33	1.52	21.72	21.72	21.465	1208
1780086300	21.345	-0.25	-1.13	21.305	21.399999	20.505	1241
1779999900	21.59	-0.06	-0.25	21.52	21.69	21.52	303
1779913500	21.645	0.43	2.03	21.645	21.645	21.645	500
1779827100	21.215	-0.09	-0.42	21.045	21.215	21.045	1395
1779740700	21.305	0	0.02	21.2	21.41	21.2	11
1779481500	21.3	0.38	1.82	21.079999	21.3	21.079999	480
1779395100	20.92	0.34	1.65	20.69	20.934999	20.69	508
1779308700	20.579999	0.01	0.07	20.579999	20.579999	20.579999	30
1779222300	20.565	0.02	0.07	20.375	20.595	20.375	306
1779135900	20.55	-0.12	-0.56	20.204999	20.55	20.204999	190
1778876700	20.665	-0.32	-1.52	20.815	20.815	20.665	261
1778790300	20.985	0.02	0.07	20.989999	20.989999	20.82	96
1778703900	20.97	0.2	0.99	20.975	20.975	20.97	55
1778617500	20.765	0.35	1.71	20.739999	20.765	20.739999	50
1778531100	20.415	-0.34	-1.61	20.62	20.62	20.415	68
1778271900	20.75	0.12	0.58	20.855	21.035	20.75	234
1778185500	20.63	-0.02	-0.10	20.774999	20.774999	20.63	17
1778099100	20.649999	-0.05	-0.24	20.475	20.649999	20.445	463
1778012700	20.7	0.29	1.42	20.614999	20.7	20.399999	871
1777926300	20.41	0.38	1.87	20.54	20.55	20.175	1116
1777580700	20.035	0.13	0.63	19.899999	20.1	19.899999	230
1777494300	19.91	-0.38	-1.87	20.055	20.149999	19.91	825
1777407900	20.29	0.16	0.79	20.22	20.29	20.04	119
1777321500	20.13	-0.27	-1.32	20.22	20.399999	20.13	92
1777062300	20.399999	0.09	0.44	20.71	20.71	20.399999	112
1776975900	20.309999	-0.07	-0.34	20.255	20.43	20.255	157
1776889500	20.38	-0.11	-0.51	20.399999	20.399999	20.38	394
1776803100	20.485	0.09	0.42	20.274999	20.485	20.274999	77
1776716700	20.399999	-0.06	-0.27	20.27	20.489999	20.27	1307
1776457500	20.454999	-0.08	-0.37	20.47	20.585	20.355	1201
1776371100	20.53	0.31	1.51	20.53	20.53	20.53	1
1776284700	20.225	0.24	1.21	20.329999	20.329999	20.225	317
1776198300	19.984	0.09	0.46	20	20.145	19.984	770
1776111900	19.892	-0.52	-2.54	19.938	20.065	19.786	3649
1775852700	20.41	-0.21	-1.02	20.315	20.41	20.315	27
1775766300	20.62	-0.04	-0.17	20.755	20.755	20.475	6414
1775679900	20.655	0.15	0.71	20.98	20.98	20.399999	1147
1775593500	20.51	-0.43	-2.05	20.92	21.14	20.51	426
1775161500	20.94	-1	-4.56	21.64	21.64	20.94	1110
1775075100	21.94	0.27	1.25	22.01	22.01	21.78	281
1774988700	21.67	-0.47	-2.12	22.2	22.2	21.67	277
1774902300	22.14	0.16	0.73	21.93	22.14	21.93	894
1774646700	21.98	-0.09	-0.41	22.12	22.12	21.98	1032
1774560300	22.07	-0.26	-1.16	21.84	22.2	21.84	1359
1774473900	22.33	0.06	0.27	22.43	22.43	22.33	118
1774387500	22.27	0.15	0.68	22.13	22.35	22.13	48
1774301100	22.12	-0.08	-0.36	22.25	22.25	22.1	660
1774041900	22.2	0.18	0.82	22.29	22.29	22.2	682
1773955500	22.02	-0.39	-1.74	22.02	22.02	22.02	90
1773869100	22.41	-0.3	-1.32	22.61	22.73	22.31	4178
1773782700	22.71	0.21	0.93	22.5	22.81	22.5	686
1773696300	22.5	0.22	0.99	22.29	22.5	22.11	2439