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	0.97	1.95131764233	49.71	51.26	48.29	802	49.16525424	DE
4	0.66	1.31947221112	50.02	51.26	48.29	623	49.6806626	DE
12	2.51	5.21071206145	48.17	53.44	47	1968	50.97506288	DE
26	7.46	17.2605275335	43.22	53.44	43.19	1981	49.3112305	DE
52	12.74	33.5793357934	37.94	53.44	35.47	1708	45.22491115	DE
156	18.82	59.0709353421	31.86	53.44	27.47	1458	38.29367626	DE
260	18.82	59.0709353421	31.86	53.44	27.47	1458	38.29367626	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
1781295900	50.14	0.64	1.29	50.28	50.52	50.08	691
1781209500	49.5	1.15	2.38	48.94	49.62	48.94	389
1781123100	48.35	-0.48	-0.98	48.91	49.44	48.35	261
1781036700	48.83	-0.16	-0.33	49.34	49.87	48.29	768
1780950300	48.99	-1.21	-2.41	49.71	50.56	48.99	1903
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