Bank of Montreal【BZZ】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	-0.86	-0.558586645882	153.96	156.52	151.18	152	152.71799736	DE
4	10.16	7.10787743109	142.94	156.52	141.47999	124	148.99884161	DE
12	31.68	26.0912535002	121.42	156.52	121.42	99	140.86237482	DE
26	39.3	34.5342706503	113.8	156.52	112.3	89	130.54337336	DE
52	56.76	58.9163379697	96.34	156.52	94.76	106	115.79136631	DE
156	73.65	92.699811202	79.45	156.52	9.695	191	93.00924175	DE
260	73.65	92.699811202	79.45	156.52	9.695	191	93.00924175	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783023900	151.58	-4.66	-2.98	156.52	156.52	151.18	204
1782937500	156.24	1.9	1.23	155.19999	156.24	154.62	16
1782851100	154.34	0.48	0.31	155.5	155.5	154.08	18
1782764700	153.86	1.06	0.69	154.91999	155.28	153.66	98
1782505500	152.8	-0.28	-0.18	153.96	154.3	152.41999	423
1782419100	153.08	0.58	0.38	151.26	153.24	151.26	31
1782332700	152.5	-0.52	-0.34	153.16	154.32	151.66	269
1782246300	153.02	1.22	0.80	150.4	153.02	150.4	99
1782159900	151.8	1.86	1.24	149.76	151.8	149.68	206
1781900700	149.94	0.26	0.17	148.3	149.94	148.3	10
1781814300	149.68	1.54	1.04	147.36	149.9	147.3	54
1781727900	148.13999	1.94	1.33	146.06	148.18	146.06	197
1781641500	146.19999	1.28	0.88	144.82	147.1	144.76	73
1781555100	144.91999	-0.52	-0.36	145.6	147.13999	144.91999	53
1781295900	145.44	2.58	1.81	143.5	145.82	143.5	84
1781209500	142.86	0.1	0.07	143.58	143.63999	142.86	585
1781123100	142.76	0.24	0.17	141.88	143.66	141.88	19
1781036700	142.52	-1.1	-0.77	142.06	143.36	141.96	38
1780950300	143.62	0.84	0.59	143.08	143.68	143.08	8
1780691100	142.78	0.68	0.48	142.94	142.94	141.47998	4
1780604700	142.1	0.06	0.04	140.8	142.1	140	361
1780518300	142.04	0.54	0.38	142.6	142.6	141.19999	13
1780431900	141.5	0.98	0.70	139.76	141.5	138.5	68
1780345500	140.52	2.5	1.81	139.88	141.3	138.5	16
1780086300	138.02	-0.46	-0.33	138.36	139.36	138.02	27
1779999900	138.47998	-0.98	-0.70	141.34	141.34	138.47998	22
1779913500	139.46	-0.54	-0.39	139.91999	142.5	137.78	622
1779827100	140	-0.08	-0.06	140	140	140	110
1779740700	140.08	2.58	1.88	139.52	140.28	139.52	40
1779481500	137.5	0.28	0.20	138.74	138.74	137.3	141
1779395100	137.22	3.6	2.69	136.26	137.22	134.94	22
1779308700	133.62	2.12	1.61	133.46	133.62	133.46	2
1779222300	131.5	-0.28	-0.21	131.47998	131.5	131.47998	76
1779135900	131.78	0.78	0.60	130.86	132.08	129.58	10
1778876700	131	1.46	1.13	131.63999	131.63999	130.3	34
1778790300	129.54	2.02	1.58	129.44	129.54	128.26	6
1778703900	127.52	-2.62	-2.01	130.54	130.54	127.52	13
1778617500	130.13999	0	0.00	130.13999	130.13999	130.13999	0
1778531100	130.13999	0.86	0.67	129.8	130.13999	129.8	2
1778271900	129.28	-0.5	-0.39	129.32	130.54	129.28	5
1778185500	129.78	-2.34	-1.77	132.74	132.74	129.76	199
1778099100	132.12	4.16	3.25	128.38	132.12	128.38	253
1778012700	127.96	-0.92	-0.71	129.24	129.24	127.96	5
1777926300	128.88	0.14	0.11	129.47998	130.76	128.74	31
1777580700	128.74	0.52	0.41	127.24	128.74	127.24	42
1777494300	128.22	-1.72	-1.32	128.82	129.1	128.22	55
1777407900	129.94	0	0.00	129.94	129.94	129.94	0
1777321500	129.94	0.4	0.31	129.96	130	129.94	80
1777062300	129.54	0	0.00	129.54	129.54	129.54	0
1776975900	129.54	0.36	0.28	128.72	129.54	127.46	189
1776889500	129.18	-0.66	-0.51	130.1	130.1	129.18	3
1776803100	129.84	0.3	0.23	130.02	130.68	129.84	85
1776716700	129.54	-0.06	-0.05	128.94	129.54	128.94	200
1776457500	129.6	2.96	2.34	126.48	129.6	126.46	26
1776371100	126.64	0.18	0.14	126.32	127.66	126.32	37
1776284700	126.46	2.34	1.89	126.4	126.46	125.18	5
1776198300	124.12	0.96	0.78	124.46	124.46	124.12	52
1776111900	123.16	0.04	0.03	123.14	123.16	123.14	82
1775852700	123.12	2.96	2.46	121.42	123.12	121.42	117
1775766300	120.16	-0.88	-0.73	121.34	121.34	120.16	4
1775679900	121.04	2.16	1.82	121.04	121.04	121.04	1
1775593500	118.88	0.93	0.79	119.68	119.68	118.14	10