Bouygues【BYG】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	-0.69	-1.36741973841	50.46	50.9	48.88	555	49.59199279	DE
4	-1.09	-2.14313802595	50.86	51.74	48.88	563	50.20313244	DE
12	0.12	0.2416918429	49.65	53.44	47	1968	51.00491687	DE
26	6.17	14.1513761468	43.6	53.44	42.9	2202	48.6788483	DE
52	11.73	30.8359621451	38.04	53.44	35.47	1698	45.12605829	DE
156	17.91	56.2146892655	31.86	53.44	27.47	1466	38.23166718	DE
260	17.91	56.2146892655	31.86	53.44	27.47	1466	38.23166718	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
1780691100	50.2	0.46	0.92	49.53	50.56	49.53	255
1780604700	49.74	0.08	0.16	49.7	50.12	49.36	327
1780518300	49.66	0.53	1.08	48.88	49.66	48.88	723
1780431900	49.13	-0.44	-0.89	50.04	50.14	49.06	758
1780345500	49.57	-0.61	-1.22	50.24	50.66	49.48	518
1780086300	50.18	-0.14	-0.28	50.46	50.9	50.18	449
1779999900	50.32	-0.1	-0.20	50.1	50.4	50.06	127
1779913500	50.42	0.58	1.16	49.97	50.54	49.97	487
1779827100	49.84	-0.74	-1.46	49.94	50.42	49.82	99
1779740700	50.58	1.52	3.10	50.06	50.58	49.68	317
1779481500	49.06	-0.82	-1.64	49.95	49.95	49.03	175
1779395100	49.88	-0.12	-0.24	50.26	50.48	49.84	1310
1779308700	50	0.43	0.87	49.7	50.46	49.42	855
1779222300	49.57	-0.71	-1.41	49.87	50.48	49.57	306
1779135900	50.28	-0.32	-0.63	50.02	50.4	49.47	1748
1778876700	50.6	-0.96	-1.86	51.74	51.74	50.14	304
1778790300	51.56	0.2	0.39	51.68	51.68	51.32	49
1778703900	51.36	0.86	1.70	50.44	51.36	50.38	1520
1778617500	50.5	-0.14	-0.28	50.8	50.94	50.36	211
1778531100	50.64	0.56	1.12	50.4	51	50.04	820
1778271900	50.08	-0.76	-1.49	50.86	51	50.06	147
1778185500	50.84	-1.78	-3.38	53	53	47	12448
1778099100	52.62	1.5	2.93	51.5	53.1	51.5	2714
1778012700	51.12	1.45	2.92	49.67	51.4	49.29	43421
1777926300	49.67	-0.95	-1.88	51.1	51.1	48.98	877
1777580700	50.62	1.16	2.35	49.01	50.62	48.64	1044
1777494300	49.46	-0.22	-0.44	50.14	50.14	49.28	5067
1777407900	49.68	-3.62	-6.79	49.6	50.24	49.6	4513
1777321500	53.3	1.52	2.94	52.02	53.3	51.48	1815
1777062300	51.78	-0.64	-1.22	52.1	52.48	51.78	976
1776975900	52.42	0.6	1.16	51	52.6	50.96	944
1776889500	51.82	-0.5	-0.96	52.56	52.6	51.26	339
1776803100	52.32	-0.36	-0.68	52.82	53.24	52.24	591
1776716700	52.68	0.26	0.50	51.58	53.1	51.5	585
1776457500	52.42	0.26	0.50	52.78	53	51.24	1295
1776371100	52.16	0.1	0.19	52.1	52.88	52.08	1488
1776284700	52.06	-0.78	-1.48	52.66	52.7	51.54	766
1776198300	52.84	0.26	0.49	52.18	52.92	51.98	351
1776111900	52.58	-0.04	-0.08	52.3	52.58	51.76	4041
1775852700	52.62	0.34	0.65	52.74	53.12	52.16	1910
1775766300	52.28	0.12	0.23	52.42	53.44	52.28	970
1775679900	52.16	2.04	4.07	52.4	52.92	51.74	3760
1775593500	50.12	-0.46	-0.91	50.48	51	50.12	341
1775161500	50.58	-0.02	-0.04	49.81	50.6	49.5	805
1775075100	50.6	0.54	1.08	50.32	51.38	50.32	1291
1774988700	50.06	1.13	2.31	49.3	50.38	48.78	886
1774902300	48.93	0.24	0.49	48.74	49.26	48.38	338
1774646700	48.69	-0.55	-1.12	49.64	49.64	48.69	438
1774560300	49.24	-0.5	-1.01	49.9	49.93	49.16	394
1774473900	49.74	-0.21	-0.42	49.86	50.3	49.74	216
1774387500	49.95	0.12	0.24	48.87	49.95	48.87	393
1774301100	49.83	1.61	3.34	48.17	50.14	47.4	1644
1774041900	48.22	-1.48	-2.98	50.14	50.14	48.22	705
1773955500	49.7	-1.08	-2.13	50.16	50.16	49.04	740
1773869100	50.78	0.2	0.40	50.68	51.08	50.38	1065
1773782700	50.58	0.12	0.24	50.02	50.66	50.02	896
1773696300	50.46	0.63	1.26	50.28	50.52	49.86	542
1773437100	49.83	0.55	1.12	49.65	50.12	49	318
1773350700	49.28	-0.55	-1.10	49.25	49.8	49.25	1234
1773264300	49.83	0.74	1.51	48.71	49.83	48.39	1467
1773177900	49.09	0.71	1.47	48.73	49.53	48.36	697
1773091500	48.38	-0.9	-1.83	48.33	48.41	47.23	2035