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
1782855600	21.38	-0.04	-0.19	21.38	21.38	21.25	3100
1782769200	21.42	0	0.00	21.42	21.42	21.42	0
1782510000	21.42	0	0.00	21.42	21.42	21.42	0
1782423600	21.42	-0.02	-0.09	21.42	21.42	21.42	200
1782337200	21.44	0	0.00	21.44	21.44	21.44	0
1782250800	21.44	-0.01	-0.05	21.45	21.45	21.44	550
1782164400	21.45	0	0.00	21.45	21.45	21.45	0
1781905200	21.45	0	0.00	21.45	21.45	21.45	200
1781818800	21.45	0.23	1.08	21.16	21.45	21.16	1500
1781732400	21.22	0	0.00	21.22	21.22	21.22	0
1781646000	21.22	0	0.00	21.22	21.22	21.22	0
1781559600	21.22	0	0.00	21.22	21.22	21.22	0
1781300400	21.22	-0.08	-0.38	21.22	21.22	21.22	100
1781214000	21.3	-0.12	-0.56	21.36	21.36	21.26	1500
1781127600	21.42	-0.08	-0.37	21.42	21.42	21.42	100
1781041200	21.5	-0.48	-2.18	21.34	21.5	21.29	2100
1780954800	21.98	0	0.00	21.98	21.98	21.98	0
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