BCE Inc【BCE.PR.L】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	21.98	0	0.00	21.98	21.98	21.98	85
1780609200	21.98	0	0.00	21.98	21.98	21.98	0
1780522800	21.98	0	0.00	21.98	21.98	21.98	0
1780436400	21.98	-0.02	-0.09	21.98	21.98	21.98	100
1780350000	22	0	0.00	22	22	22	0
1780090800	22	0	0.00	22	22	22	0
1780004400	22	0	0.00	22	22	22	0
1779918000	22	0	0.00	22	22	22	0
1779831600	22	0	0.00	22	22	22	0
1779745200	22	0	0.00	22	22	22	0
1779486000	22	0.84	3.97	21.68	22	21.68	207
1779399600	21.16	0	0.00	21.16	21.16	21.16	0
1779313200	21.16	0.16	0.76	21.16	21.16	21.16	1000
1779226800	21	0	0.00	21	21	21	0
1778881200	21	0	0.00	21	21	21	19
1778794800	21	0	0.00	21	21	21	0
1778708400	21	0	0.00	21	21	21	9
1778622000	21	0	0.00	21	21	21	0
1778535600	21	0	0.00	21	21	21	0
1778276400	21	0	0.00	21	21	21	0
1778190000	21	0	0.00	21	21	21	0
1778103600	21	0.34	1.65	21	21	21	8500
1778017200	20.66	-0.09	-0.43	20.76	20.76	20.66	1200
1777930800	20.75	0	0.00	20.75	20.75	20.75	0
1777671600	20.75	0	0.00	20.75	20.75	20.75	0
1777585200	20.75	0	0.00	20.75	20.75	20.75	0
1777498800	20.75	0	0.00	20.75	20.75	20.75	0
1777412400	20.75	0.3	1.47	20.75	20.75	20.75	100
1777326000	20.45	0	0.00	20.45	20.45	20.45	0
1777066800	20.45	-0.54	-2.57	20.45	20.45	20.45	115
1776980400	20.99	0	0.00	20.99	20.99	20.99	0
1776894000	20.99	0.37	1.79	20.99	20.99	20.99	100
1776807600	20.62	0	0.00	20.62	20.62	20.62	0
1776721200	20.62	0	0.00	20.62	20.62	20.62	0
1776462000	20.62	0	0.00	20.62	20.62	20.62	25
1776375600	20.62	0.48	2.38	20.62	20.62	20.62	100
1776289200	20.14	0	0.00	20.14	20.14	20.14	0
1776202800	20.14	-0.06	-0.30	20.14	20.14	20.14	100
1776116400	20.2	0.2	1.00	20.2	20.2	20.2	155
1775857200	20	0	0.00	20	20	20	200
1775770800	20	0.25	1.27	20	20	20	410
1775684400	19.75	0	0.00	19.75	19.75	19.75	1500
1775598000	19.75	0	0.00	19.75	19.75	19.75	1500
1775511600	19.75	0	0.00	19.75	19.75	19.75	0
1775166000	19.75	-0.05	-0.25	19.75	19.75	19.75	1508
1775079600	19.8	0.08	0.41	19.73	19.8	19.73	3000
1774993200	19.72	-0.12	-0.60	19.6	19.72	19.55	1900
1774906800	19.84	0.07	0.35	20.01	20.01	19.84	600
1774647600	19.77	0	0.00	19.77	19.77	19.77	0
1774561200	19.77	0	0.00	19.77	19.77	19.77	0
1774474800	19.77	0	0.00	19.77	19.77	19.77	0
1774388400	19.77	0	0.00	19.75	19.77	19.75	1400
1774302000	19.77	0.02	0.10	19.5	19.87	19.5	3700
1774042800	19.75	-0.14	-0.70	19.65	19.85	19.65	1100
1773956400	19.89	0.01	0.05	19.54	19.89	19.54	500
1773870000	19.88	0	0.00	19.88	19.88	19.88	0
1773783600	19.88	0.13	0.66	19.88	19.88	19.88	200
1773697200	19.75	0	0.00	19.75	19.75	19.75	1
1773438000	19.75	-0.14	-0.70	19.75	19.75	19.75	100
1773351600	19.89	0	0.00	19.89	19.89	19.89	0
1773265200	19.89	0	0.00	19.89	19.89	19.89	0
1773178800	19.89	0	0.00	19.89	19.89	19.89	0
1773092400	19.89	-0.07	-0.35	19.64	19.89	19.64	700