Societe BIC SA【BIF】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	1.8	3.27868852459	54.9	56.8	54.8	94	55.78170213	DE
4	-0.5	-0.874125874126	57.2	59.4	54.6	176	57.39177809	DE
12	4.4	8.41300191205	52.3	60.1	50.9	144	57.05541845	DE
26	8.35	17.2699069286	48.35	60.1	48.35	222	53.41087865	DE
52	1.7	3.09090909091	55	60.1	45.7	279	51.95933836	DE
156	-2.4	-4.06091370558	59.1	71.099999	45.7	237	57.00643515	DE
260	-2.4	-4.06091370558	59.1	71.099999	45.7	237	57.00643515	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
1781295900	56.8	0.3	0.53	56.8	56.8	56.2	20
1781209500	56.5	0.5	0.89	55.9	56.5	55.8	53
1781123100	56	0.1	0.18	55.9	56	55	58
1781036700	55.9	0.3	0.54	55.3	56	55.2	71
1780950300	55.6	0.4	0.72	54.8	55.8	54.8	271
1780691100	55.2	0.4	0.73	54.9	55.7	54.9	17
1780604700	54.8	0.2	0.37	54.6	55.6	54.6	281
1780518300	54.6	-0.2	-0.36	54.8	55.2	54.6	57
1780431900	54.8	-1.1	-1.97	55.8	56.2	54.7	245
1780345500	55.9	-2.6	-4.44	56.2	56.8	55.2	160
1780086300	58.5	-0.6	-1.02	59.2	59.2	58.3	1361
1779999900	59.1	0.9	1.55	58.2	59.2	58.1	489
1779913500	58.2	0.3	0.52	58	58.7	58	39
1779827100	57.9	-0.5	-0.86	58.2	58.2	57.3	68
1779740700	58.4	0	0.00	59.4	59.4	58.4	29
1779481500	58.4	0.2	0.34	58.5	58.5	58.4	6
1779395100	58.2	0.5	0.87	57.4	58.2	57.4	38
1779308700	57.7	0.1	0.17	57.3	57.7	57.2	8
1779222300	57.6	0.1	0.17	57.3	57.6	57.3	93
1779135900	57.5	-0.3	-0.52	57.3	57.6	57.1	165
1778876700	57.8	-0.2	-0.34	57.2	58.2	57.2	6
1778790300	58	0.3	0.52	57.9	58.3	57.7	33
1778703900	57.7	0.2	0.35	57.6	57.7	57.6	4
1778617500	57.5	0.6	1.05	57	57.5	56.8	69
1778531100	56.9	-0.3	-0.52	57.4	57.9	56.8	43
1778271900	57.2	-0.6	-1.04	57.8	57.9	57.2	108
1778185500	57.8	-1	-1.70	58.9	58.9	57.8	234
1778099100	58.8	0.5	0.86	58	59.1	58	18
1778012700	58.3	-0.1	-0.17	58.6	58.7	58.2	12
1777926300	58.4	-0.2	-0.34	58.6	59.7	57.9	38
1777580700	58.6	0.9	1.56	57.6	58.6	57.6	23
1777494300	57.7	-1.5	-2.53	58.2	58.2	57.7	232
1777407900	59.2	-0.9	-1.50	58.8	59.3	58.6	341
1777321500	60.1	0.5	0.84	59.5	60.1	59.5	86
1777062300	59.6	0.5	0.85	58.8	59.6	58.5	45
1776975900	59.1	1.1	1.90	58.2	59.1	57.9	177
1776889500	58	0	0.00	57.8	58	57.6	25
1776803100	58	-0.2	-0.34	57.5	58	57.5	20
1776716700	58.2	-0.2	-0.34	57.8	58.2	57.5	20
1776457500	58.4	0.4	0.69	57.6	58.4	57.4	159
1776371100	58	-0.1	-0.17	57.7	58	57.7	4
1776284700	58.1	0.9	1.57	58	58.1	58	2
1776198300	57.2	-0.2	-0.35	57.5	57.5	57.2	9
1776111900	57.4	0.4	0.70	56.5	57.6	56.2	137
1775852700	57	-0.5	-0.87	57.3	57.7	57	223
1775766300	57.5	1	1.77	56.2	57.5	56.2	1003
1775679900	56.5	1.8	3.29	56.9	56.9	54.8	603
1775593500	54.7	0.2	0.37	54.5	55	54.4	108
1775161500	54.5	0	0.00	54.3	54.5	54.1	11
1775075100	54.5	0.2	0.37	55	55	53.9	131
1774988700	54.3	0.9	1.69	53.5	54.5	53.5	29
1774902300	53.4	0.6	1.14	52.4	53.4	52.4	407
1774646700	52.8	-0.5	-0.94	53	53	52.5	5
1774560300	53.3	0.9	1.72	52.1	53.3	52.1	66
1774473900	52.4	0.2	0.38	52.9	52.9	52.4	102
1774387500	52.2	-0.1	-0.19	51.8	52.2	51.8	54
1774301100	52.3	-0.1	-0.19	50.9	52.3	50.9	87
1774041900	52.4	0.5	0.96	52.3	52.4	52.3	2
1773955500	51.9	-0.9	-1.70	51.9	52.5	51.8	42
1773869100	52.8	-1	-1.86	53.6	53.6	52.8	15
1773782700	53.8	-0.6	-1.10	53.9	53.9	53.8	6
1773696300	54.4	0.3	0.55	54.2	54.5	53.6	66