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	-0.918001	-4.66985959915	19.658	19.67	18.19	1950	18.63959422	DE
4	-2.335001	-11.0794827995	21.075	21.53	18.19	1815	19.99214829	DE
12	-1.260001	-6.300005	20	21.72	18.19	903	20.25102916	DE
26	-1.270001	-6.34683158421	20.01	22.99	18.19	926	20.95034747	DE
52	-0.745001	-3.82345907108	19.485	22.99	18.19	905	20.6309995	DE
156	-20.760001	-52.556964557	39.5	39.6	18.19	1041	24.35187224	DE
260	-20.760001	-52.556964557	39.5	39.6	18.19	1041	24.35187224	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
1783455900	18.706	0.4	2.19	18.356	18.706	18.28	390
1783369500	18.306	-0.39	-2.10	18.614	18.758	18.19	1367
1783110300	18.698	0.08	0.42	18.652	18.809999	18.606	2048
1783023900	18.62	0.09	0.49	18.762	19.262	18.585999	3537
1782937500	18.53	-0.37	-1.96	18.898	19	18.53	872
1782851100	18.899999	-0.6	-3.08	19.658	19.67	18.899999	1925
1782764700	19.5	-0.7	-3.44	20.3	20.32	19.494	880
1782505500	20.195	-0.08	-0.39	20.235	20.345	19.835999	6814
1782419100	20.274999	-0.05	-0.25	20.41	20.41	20.274999	157
1782332700	20.325	0.35	1.74	20.16	20.329999	20.16	3
1782246300	19.978	0.2	1.03	19.888	20.135	19.794	2998
1782159900	19.774	-0.5	-2.45	20.155	20.215	19.774	1247
1781900700	20.27	-0.12	-0.56	20.225	20.27	20.125	550
1781814300	20.385	0.19	0.92	20.26	20.454999	20.26	147
1781727900	20.2	-0.2	-0.96	20.625	20.625	20.2	1714
1781641500	20.395	-0.46	-2.18	20.885	20.885	20.395	2005
1781555100	20.85	-0.59	-2.75	21.37	21.385	20.85	417
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