BNP Paribas【BNP】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	8.3	8.90557939914	93.2	101.82	93.06	13738	98.40161605	DE
4	11.49	12.7652483057	90.01	101.82	88.69	9656	94.62089547	DE
12	19.24	23.3892535862	82.26	101.82	79.77	10160	90.9348193	DE
26	21.17	26.3537906137	80.33	101.82	78.87	13298	88.96834988	DE
52	25.97	34.3836886006	75.53	101.82	65.01	15979	80.01699814	DE
156	45.06	79.836995039	56.44	101.82	52.87	14221	70.09269684	DE
260	48.71	92.2712634969	52.79	101.82	40.705	13707	63.76318427	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
1781900700	101.48	1.04	1.04	100.08	101.82	99.66	6129
1781814300	100.44	0.79	0.79	100.2	101.28	100	6542
1781727900	99.65	0.3	0.30	99.09	101.4	98.92	10548
1781641500	99.35	0.97	0.99	98.4	100.4	98.01	14605
1781555100	98.38	1.84	1.91	97.1	99.42	97.01	15500
1781295900	96.54	3.34	3.58	93.2	97.04	93.06	21497
1781209500	93.2	1.53	1.67	91.64	93.79	91.5	3681
1781123100	91.67	-2.02	-2.16	93.46	93.66	90.8	7196
1781036700	93.69	0.42	0.45	93.5	94.98	92.12	9702
1780950300	93.27	0.58	0.63	92.4	94	91.51	5262
1780691100	92.69	-2.09	-2.21	94.06	94.41	92.55	5411
1780604700	94.78	2.09	2.25	92.35	95.11	92.35	9164
1780518300	92.69	-1.64	-1.74	94.32	94.34	92.49	6855
1780431900	94.33	1.93	2.09	92.81	95.15	92.71	8061
1780345500	92.4	-0.11	-0.12	92.87	93.56	91.6	11264
1780086300	92.51	0.89	0.97	92	93.45	91.88	17502
1779999900	91.62	-0.34	-0.37	91.34	92.46	90.97	4075
1779913500	91.96	-0.39	-0.42	92.39	93.1	91.01	4940
1779827100	92.35	0.37	0.40	91.74	92.98	91.72	11388
1779740700	91.98	2.96	3.33	90.24	93	90.24	10919
1779481500	89.02	-1.08	-1.20	90.01	90.4	88.69	9016
1779395100	90.1	0.6	0.67	89.35	90.1	87.77	7042
1779308700	89.5	1.82	2.08	87.37	89.69	86.05	8093
1779222300	87.68	-0.42	-0.48	88.2	89.2	87.27	11219
1779135900	88.1	-1.22	-1.37	86.84	88.28	85.73	26343
1778876700	89.32	-2.69	-2.92	91.5	91.5	88.84	12492
1778790300	92.01	0.31	0.34	91.71	92.38	91.68	5318
1778703900	91.7	0	0.00	91.99	91.99	89.75	9859
1778617500	91.7	-1.09	-1.17	92.82	92.82	90.3	8324
1778531100	92.79	0.87	0.95	92.2	93.34	91.1	6945
1778271900	91.92	-0.14	-0.15	92.18	92.29	90.88	6018
1778185500	92.06	-1.21	-1.30	93.44	94.39	91.6	8521
1778099100	93.27	3.48	3.88	89.99	94.63	89.59	14804
1778012700	89.79	2.21	2.52	87.71	89.79	86.77	8451
1777926300	87.58	-1.49	-1.67	89.99	90	87	10216
1777580700	89.07	-0.89	-0.99	89.76	90.51	85.76	22630
1777494300	89.96	-1.59	-1.74	91.85	91.89	89.9	8853
1777407900	91.55	1.48	1.64	89.99	91.85	89.67	7001
1777321500	90.07	0.54	0.60	89.34	90.77	89.06	10412
1777062300	89.53	0.63	0.71	89.09	90.4	88.31	6008
1776975900	88.9	-2.08	-2.29	90.34	90.46	88.11	8829
1776889500	90.98	-0.57	-0.62	92.25	92.72	90.36	6341
1776803100	91.55	-1.01	-1.09	92.88	93.47	91.55	7337
1776716700	92.56	-1.58	-1.68	93.72	93.72	91.56	10880
1776457500	94.14	3.79	4.19	90.71	94.71	90.17	11714
1776371100	90.35	-1.13	-1.24	91.9	92.07	90.03	7579
1776284700	91.48	0.38	0.42	91.19	91.67	90.33	9876
1776198300	91.1	0.25	0.28	90.44	91.51	89.6	6152
1776111900	90.85	0.95	1.06	89.5	90.85	88.55	8902
1775852700	89.9	-0.29	-0.32	89.94	91.06	89.35	6868
1775766300	90.19	0.07	0.08	90.46	90.56	88.59	7857
1775679900	90.12	4.62	5.40	87.92	91.88	87.92	21277
1775593500	85.5	1.69	2.02	83.989999	85.5	82.8	15918
1775161500	83.81	-1.75	-2.05	83.959999	84.01	81.55	9918
1775075100	85.56	2.33	2.80	83.4	86.38	83.28	17542
1774988700	83.23	2.87	3.57	81.05	83.54	80.63	6978
1774902300	80.36	-0.31	-0.38	81.18	81.9	79.77	14420
1774646700	80.67	-1.4	-1.71	82.26	82.459999	80.01	9058
1774560300	82.069999	-2.3	-2.73	84.5	84.5	81.51	8787
1774473900	84.37	0.26	0.31	83.86	84.95	83.78	8444
1774387500	84.11	-0.16	-0.19	83.54	84.14	82	9671
1774301100	84.27	2.83	3.47	80.709999	85.09	78.87	24701