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	1.87	2.03260869565	92	95.15	91.6	10569	93.18116073	DE
4	1.69	1.83336949447	92.18	95.15	85.73	9742	91.07041276	DE
12	8.04	9.367354072	85.83	95.15	78.87	10576	88.66506603	DE
26	17.92	23.5944700461	75.95	97.63	75.239999	14277	87.19795832	DE
52	16.660001	21.5775174405	77.209999	97.63	65.01	15984	79.52113842	DE
156	37.34	66.0534229613	56.53	97.63	9.6827	14017	69.82020577	DE
260	36.87	64.6842105263	57	97.63	9.6827	13610	63.50600418	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
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
1774041900	81.44	-3.79	-4.45	85.03	86.12	81.44	13404
1773955500	85.23	-0.91	-1.06	86.23	86.51	83.3	13030
1773869100	86.14	-0.97	-1.11	87.65	88.36	86.14	10179
1773782700	87.11	1.63	1.91	84.989999	87.11	84.5	11476
1773696300	85.48	0.39	0.46	85.47	86.02	83.79	11600
1773437100	85.09	-0.66	-0.77	85.83	86.24	79.709999	12292
1773350700	85.75	-3.9	-4.35	89.05	89.05	85.61	10529
1773264300	89.65	2.4	2.75	87.3	89.65	87.27	7030
1773177900	87.25	0.05	0.06	86.96	89.55	86	22178
1773091500	87.2	0.15	0.17	85.45	87.3	82.959999	27412
1772832300	87.05	-0.83	-0.94	88.2	88.7	84.81	20601
1772745900	87.88	-2.36	-2.62	90	90	85.61	20941