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	4.27999	3.09337236195	138.36	142.94	138.02	97	141.73501031	DE
4	13.31999	10.3000231983	129.32	142.94	127.52	84	139.19271683	DE
12	21.78999	18.030608192	120.85	142.94	114.85	90	128.32471693	DE
26	34.43999	31.829935305	108.2	142.94	108.2	84	122.74832444	DE
52	47.35999	49.7061188077	95.28	142.94	91.12	104	111.18542891	DE
156	63.18999	79.5342857143	79.45	142.94	70.4	192	92.37698437	DE
260	63.18999	79.5342857143	79.45	142.94	70.4	192	92.37698437	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	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
1775161500	117.95	0.05	0.04	117.15	118.25	117.15	20
1775075100	117.9	1.1	0.94	118.05	118.1	117.9	18
1774988700	116.8	1.6	1.39	116.3	116.8	115.2	5
1774902300	115.2	-0.15	-0.13	115.25	115.8	115.2	93
1774646700	115.35	-3	-2.53	115.1	115.35	115.1	118
1774560300	118.35	-0.25	-0.21	118.35	118.35	118.35	1
1774473900	118.6	-0.2	-0.17	118.7	118.7	118.6	297
1774387500	118.8	-0.2	-0.17	117.4	119.1	117.4	320
1774301100	119	2.25	1.93	114.85	119	114.85	418
1774041900	116.75	-1.9	-1.60	118.05	118.05	116.75	204
1773955500	118.65	-2.3	-1.90	120.7	120.7	118.65	111
1773869100	120.95	-0.15	-0.12	121.85	121.85	120.95	19
1773782700	121.1	-0.55	-0.45	121.1	121.1	121.1	1
1773696300	121.65	0.8	0.66	119.1	121.7	118.75	184
1773437100	120.85	-2.65	-2.15	120.85	120.85	120.85	1
1773350700	123.5	0	0.00	123.5	123.5	123.5	0
1773264300	123.5	0.25	0.20	123.3	123.8	123	13
1773177900	123.25	1.25	1.02	122.6	123.25	122.6	5
1773091500	122	-0.65	-0.53	121.55	122	121	353