BCE Inc【BCE.PR.H】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	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

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
1780695600	21.9	-0.25	-1.13	21.9	21.9	21.9	100
1780609200	22.15	0	0.00	22.15	22.15	22.15	0
1780522800	22.15	0.21	0.96	22.15	22.15	22.15	200
1780436400	21.94	0.1	0.46	21.88	21.94	21.88	2200
1780350000	21.84	0	0.00	21.84	21.84	21.84	0
1780090800	21.84	0	0.00	21.84	21.84	21.84	0
1780004400	21.84	-0.11	-0.50	21.835	21.84	21.835	100
1779918000	21.95	0	0.00	21.95	21.95	21.95	0
1779831600	21.95	0	0.00	21.95	21.95	21.95	0
1779745200	21.95	0	0.00	21.95	21.95	21.95	0
1779486000	21.95	0	0.00	21.95	21.95	21.95	0
1779399600	21.95	0.01	0.05	21.95	21.95	21.95	220
1779313200	21.94	0	0.00	21.94	21.94	21.94	200
1779226800	21.94	0	0.00	21.94	21.94	21.94	0
1778881200	21.94	0.03	0.14	21.94	21.94	21.94	249
1778794800	21.91	0	0.00	21.91	21.91	21.91	0
1778708400	21.91	-0.03	-0.14	21.91	21.91	21.91	253
1778622000	21.94	-0.26	-1.17	21.94	21.94	21.94	904
1778535600	22.2	0.75	3.50	21.63	22.2	21.63	4805
1778276400	21.45	0.05	0.23	21.27	21.48	21.1	9653
1778190000	21.4	0	0.00	21.4	21.4	21.4	0
1778103600	21.4	0	0.00	21.4	21.4	21.4	0
1778017200	21.4	0.13	0.61	21.39	21.4	21.39	700
1777930800	21.27	0.12	0.57	21.15	21.27	21.15	1700
1777671600	21.15	0.05	0.24	21.15	21.15	21.15	1000
1777585200	21.1	0	0.00	21.1	21.1	21.09	15200
1777498800	21.1	-0.2	-0.94	21.2	21.2	21.1	698
1777412400	21.3	0	0.00	21.3	21.3	21.3	0
1777326000	21.3	0	0.00	21.3	21.3	21.3	0
1777066800	21.3	0.1	0.47	21.55	21.55	21.3	600
1776980400	21.2	0.01	0.05	21.17	21.2	21.08	4849
1776894000	21.19	-0.18	-0.84	21.25	21.25	21.19	581
1776807600	21.37	-0.43	-1.97	21.58	21.6	21.29	4600
1776721200	21.8	0	0.00	21.94	22.1	21.35	9000
1776462000	21.8	0.1	0.46	21.6	22.05	21.6	10978
1776375600	21.7	0	0.00	21.62	21.7	21.62	5900
1776289200	21.7	0.1	0.46	21.74	21.82	21.63	13602
1776202800	21.6	0	0.00	21.6	21.65	21.6	19100
1776116400	21.6	0.04	0.19	21.24	21.6	21.24	9365
1775857200	21.56	0.04	0.19	21.4	21.56	21.4	24700
1775770800	21.52	0.03	0.14	21.48	21.52	21.48	2340
1775684400	21.49	0.4	1.90	21.07	21.49	21.07	3819
1775598000	21.09	0	0.00	21.09	21.09	21.09	0
1775511600	21.09	0	0.00	21.09	21.09	21.09	0
1775166000	21.09	0.24	1.15	20.92	21.09	20.9	6000
1775079600	20.85	-0.06	-0.29	21	21	20.85	1500
1774993200	20.91	0.01	0.05	20.76	20.91	20.76	2600
1774906800	20.9	-0.05	-0.24	20.91	21.06	20.8	800
1774647600	20.95	0.01	0.05	20.95	20.95	20.95	1300
1774561200	20.94	0.16	0.77	20.8	20.95	20.8	4503
1774474800	20.78	-0.1	-0.48	20.78	20.78	20.78	200
1774388400	20.88	0.03	0.14	20.82	20.88	20.8	16900
1774302000	20.85	0.14	0.68	20.73	20.85	20.73	2400
1774042800	20.71	0.01	0.05	20.86	20.86	20.71	900
1773956400	20.7	-0.2	-0.96	20.7	20.7	20.7	5150
1773870000	20.9	0.06	0.29	20.76	20.9	20.75	4000
1773783600	20.84	-0.03	-0.14	20.86	20.86	20.8	3300
1773697200	20.87	0	0.00	20.87	20.87	20.87	1
1773438000	20.87	0	0.00	20.8	20.87	20.8	3900
1773351600	20.87	0.03	0.14	20.85	20.87	20.85	1004
1773265200	20.84	0.09	0.43	20.83	20.84	20.83	2400
1773178800	20.75	-0.05	-0.24	20.74	20.75	20.74	5967
1773092400	20.8	-0.05	-0.24	20.8	20.8	20.8	6600