BCE Inc【BCE.PR.F】時系列データ

	リアルタイム株価	レベル2
Forex

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1732920000	15.95	0.04	0.25	16.05	16.05	15.88	3858
1732833600	15.91	0.01	0.06	16.02	16.02	15.89	600
1732747200	15.9	0	0.00	15.91	15.91	15.9	1191
1732660800	15.9	-0.07	-0.44	15.82	15.91	15.82	102363
1732574400	15.97	0.2	1.27	15.72	15.97	15.72	13345
1732315200	15.77	0.07	0.45	15.7	15.77	15.7	2600
1732228800	15.7	0	0.00	15.7	15.71	15.7	4490
1732142400	15.7	0	0.00	15.7	15.7	15.7	25000
1732056000	15.7	0.08	0.51	15.47	15.7	15.47	3200
1731969600	15.62	-0.11	-0.70	15.66	15.72	15.61	11250
1731710400	15.73	0.07	0.45	15.63	15.73	15.63	63100
1731624000	15.66	0.11	0.71	15.71	15.71	15.66	3100
1731537600	15.55	-0.11	-0.70	15.74	15.74	15.55	500
1731451200	15.66	-0.09	-0.57	15.62	15.69	15.61	11895
1731364800	15.75	0.09	0.57	15.7	15.75	15.67	4301
1731105600	15.66	-0.16	-1.01	15.7	15.7	15.66	1060
1731019200	15.82	-0.21	-1.31	16.04	16.05	15.72	3650
1730932800	16.03	-0.23	-1.41	16.059999	16.059999	16.03	5900
1730846400	16.26	-0.3	-1.81	16.329999	16.329999	16.26	2000
1730760000	16.559999	0.12	0.73	16.37	16.559999	16.309999	14618
1730497200	16.44	0.09	0.55	16.41	16.44	16.41	500
1730410800	16.35	-0.13	-0.79	16.37	16.43	16.35	6150
1730324400	16.48	0.13	0.80	16.43	16.48	16.43	1682
1730238000	16.35	-0.23	-1.39	16.52	16.52	16.35	3589
1730151600	16.579999	0.03	0.18	16.5	16.579999	16.489999	16300
1729892400	16.55	0.1	0.61	16.45	16.55	16.42	13700
1729806000	16.45	-0.06	-0.36	16.55	16.55	16.42	4626
1729719600	16.51	-0.01	-0.06	16.559999	16.559999	16.5	8100
1729633200	16.52	-0.04	-0.24	16.52	16.6	16.52	3400
1729546800	16.559999	-0.14	-0.84	16.71	16.71	16.559999	8167
1729287600	16.7	0.01	0.06	16.7	16.7	16.67	6255
1729201200	16.69	0.05	0.30	16.7	16.75	16.69	4650
1729114800	16.64	-0.03	-0.18	16.66	16.71	16.64	15282
1729028400	16.67	-0.03	-0.18	16.739999	16.739999	16.649999	4600
1728682800	16.7	-0.02	-0.12	16.71	16.71	16.649999	2900
1728596400	16.719999	0.01	0.06	16.739999	16.739999	16.7	1400
1728510000	16.71	0	0.00	16.71	16.71	16.71	0
1728423600	16.71	0.07	0.42	16.69	16.93	16.649999	33957
1728337200	16.64	0.03	0.18	16.629999	16.69	16.629999	4900
1728078000	16.61	0	0.00	16.629999	16.629999	16.61	2690
1727991600	16.61	0.01	0.06	16.52	16.61	16.52	1025
1727905200	16.6	0	0.00	16.61	16.61	16.59	1900
1727818800	16.6	-0.05	-0.30	16.57	16.6	16.57	1700
1727730000	16.649999	-0.04	-0.24	16.55	16.649999	16.53	6370
1727473200	16.69	-0.11	-0.65	16.52	16.69	16.52	1640
1727386800	16.8	0.05	0.30	16.5	16.8	16.5	2250
1727300400	16.75	0	0.00	16.62	16.75	16.62	500
1727214000	16.75	0	0.00	16.8	16.96	16.75	20262
1727127600	16.75	0.05	0.30	16.8	16.8	16.75	500
1726868400	16.7	-0.11	-0.65	16.69	16.7	16.69	33400
1726782000	16.81	0.14	0.84	16.6	16.81	16.6	2600
1726695600	16.67	0.16	0.97	16.51	16.67	16.51	1000
1726609200	16.51	-0.04	-0.24	16.51	16.6	16.51	5100
1726522800	16.55	-0.03	-0.18	16.55	16.57	16.51	16450
1726263600	16.579999	-0.04	-0.24	16.629999	16.629999	16.55	13300
1726177200	16.62	0.05	0.30	16.649999	16.649999	16.62	3132
1726090800	16.57	-0.15	-0.90	16.719999	16.85	16.559999	14560
1726004400	16.719999	0	0.00	16.719999	16.719999	16.719999	0
1725918000	16.719999	-0.18	-1.07	16.95	16.95	16.719999	8062
1725658800	16.9	0	0.00	16.9	16.9	16.9	0
1725572400	16.9	-0.09	-0.53	16.91	16.96	16.9	3474
1725486000	16.99	-0.05	-0.29	16.96	17.01	16.96	1400
1725399600	17.04	-0.1	-0.58	17	17.04	16.99	1138