Banco Bilbao Vizcaya Argentaria SA【BOY】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	-0.02	-0.0934142923867	21.41	21.91	20.71	15849	21.53508455	DE
4	1.44	7.21804511278	19.95	21.91	18.905	22214	20.49705732	DE
12	2.66	14.2018152696	18.73	21.91	17.72	27035	19.58512294	DE
26	1.425	7.13749060856	19.965	22.4	17.024999	45424	19.69924716	DE
52	8.64	67.7647058824	12.75	22.4	12.51	38471	18.32185017	DE
156	14.752	222.235613136	6.638	22.4	6.626	31539	13.38504211	DE
260	15.983	295.598298502	5.407	22.4	3.9995	26381	11.20924876	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782505500	21.32	-0.2	-0.93	21.399999	21.6	21.28	11459
1782419100	21.52	0.34	1.61	21.3	21.73	21.239999	9443
1782332700	21.18	-0.48	-2.22	21.69	21.8	21.14	12192
1782246300	21.66	-0.25	-1.14	21.7	21.82	20.71	22035
1782159900	21.91	0.59	2.77	21.5	21.91	21.36	15883
1781900700	21.32	-0.06	-0.28	21.41	21.61	21.32	19693
1781814300	21.38	0.05	0.23	21.45	21.68	21.35	20819
1781727900	21.329999	0.36	1.72	21.03	21.67	21.03	38396
1781641500	20.97	0.36	1.75	20.59	21.13	20.59	38939
1781555100	20.61	0.43	2.13	20.29	20.89	20.28	38450
1781295900	20.18	0.43	2.18	19.785	20.239999	19.66	60113
1781209500	19.75	0.56	2.89	19.12	19.75	19.12	16357
1781123100	19.195	-0.19	-0.95	19.425	19.535	19.149999	8846
1781036700	19.38	-0.1	-0.51	19.515	19.805	19.28	11219
1780950300	19.48	0.29	1.51	19.114999	19.715	18.905	16768
1780691100	19.19	-0.37	-1.89	19.535	19.75	19.19	14764
1780604700	19.559999	0.06	0.31	19.375	19.78	19.375	10596
1780518300	19.5	-0.4	-2.01	19.915	19.92	19.45	18742
1780431900	19.899999	-0.07	-0.35	20	20.14	19.829999	15114
1780345500	19.97	-0.11	-0.55	20.12	20.19	19.614999	24949
1780086300	20.079999	0.16	0.80	19.95	20.3	19.899999	30959
1779999900	19.92	-0.17	-0.85	19.985	20.03	19.72	69569
1779913500	20.09	0.09	0.45	19.945	20.25	19.915	20081
1779827100	20	0.02	0.08	19.965	20.2	19.82	30816
1779740700	19.985	0.59	3.04	19.695	20.09	19.585	48018
1779481500	19.395	-0.21	-1.07	19.51	19.61	19.255	10731
1779395100	19.605	0.04	0.20	19.545	19.605	19.03	18960
1779308700	19.565	0.75	3.99	18.725	19.57	18.71	17195
1779222300	18.815	0.02	0.11	18.895	19.114999	18.725	20531
1779135900	18.795	-0.04	-0.21	18.73	19.02	18.559999	11511
1778876700	18.835	-0.09	-0.45	18.78	18.92	18.385	22454
1778790300	18.92	0.26	1.37	18.66	18.995	18.66	51180
1778703900	18.665	0.07	0.40	18.66	18.745	18.345	41727
1778617500	18.59	0.08	0.43	18.465	18.7	18.399999	13804
1778531100	18.51	-0.35	-1.83	18.875	19.2	18.5	22980
1778271900	18.855	0.2	1.05	18.76	19.12	18.649999	19816
1778185500	18.66	-0.19	-1.01	18.855	19.065	18.63	32346
1778099100	18.85	0.52	2.81	18.41	19.079999	18.41	45211
1778012700	18.335	0.44	2.43	17.95	18.355	17.72	30816
1777926300	17.899999	-0.89	-4.74	18.79	18.88	17.785	43760
1777580700	18.79	0.48	2.62	18.635	19.53	18.21	22714
1777494300	18.309999	-0.52	-2.76	18.95	18.965	18.25	9002
1777407900	18.829999	0.05	0.29	18.75	18.899999	18.69	15119
1777321500	18.774999	0.21	1.13	18.515	18.875	18.51	19595
1777062300	18.565	0.07	0.38	18.725	18.905	18.385	27035
1776975900	18.495	-0.63	-3.29	19.05	19.05	18.454999	30831
1776889500	19.125	0.09	0.47	19.21	19.39	18.98	22589
1776803100	19.035	-0.7	-3.57	19.825	19.825	19.035	27089
1776716700	19.739999	-0.44	-2.18	19.915	20	19.575	24517
1776457500	20.18	0.77	3.97	19.445	20.399999	19.42	36784
1776371100	19.41	-0.41	-2.07	19.885	19.91	19.41	24396
1776284700	19.82	-0.25	-1.25	19.975	20.01	19.695	23257
1776198300	20.07	0.25	1.24	19.809999	20.1	19.71	35390
1776111900	19.825	0.21	1.07	19.434999	19.85	19.235	24739
1775852700	19.614999	0.38	1.95	19.195	19.815	19.195	38516
1775766300	19.239999	-0.25	-1.26	19.465	19.545	19.13	30433
1775679900	19.485	0.27	1.41	19.489999	19.815	19.364999	68718
1775593500	19.215	0.41	2.21	18.73	19.329999	18.665	44470
1775161500	18.8	-0.01	-0.05	18.62	18.87	18.315	17768
1775075100	18.809999	0.24	1.29	18.78	19.045	18.71	34902
1774988700	18.57	0.88	4.97	18.095	18.815	17.825	37338
1774902300	17.69	-0.08	-0.48	17.88	18.07	17.69	31410
1774646700	17.774999	-0.46	-2.52	18.385	18.385	17.745	61486