BCE Inc【BCE.PR.Y】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

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
1780695600	21.37	0	0.00	21.37	21.37	21.37	0
1780609200	21.37	-0.12	-0.56	21.37	21.37	21.37	500
1780522800	21.49	0	0.00	21.49	21.49	21.49	2000
1780436400	21.49	0	0.00	21.29	21.49	21.29	3200
1780350000	21.49	-0.07	-0.32	21.49	21.49	21.49	1000
1780090800	21.56	0.06	0.28	21.36	21.56	21.36	500
1780004400	21.5	0.02	0.09	21.51	21.51	21.5	2217
1779918000	21.48	-0.05	-0.23	21.51	21.51	21.48	800
1779831600	21.53	0.02	0.09	21.51	21.53	21.51	800
1779745200	21.51	0	0.00	21.51	21.51	21.51	0
1779486000	21.51	0	0.00	21.51	21.51	21.51	0
1779399600	21.51	0.31	1.46	21.52	21.52	21.51	544
1779313200	21.2	0	0.00	21.2	21.2	21.2	0
1779226800	21.2	0	0.00	21.17	21.2	21.17	1100
1778881200	21.2	0.01	0.05	21.22	21.22	21.2	300
1778794800	21.19	0.01	0.05	21.19	21.19	21.19	100
1778708400	21.18	0	0.00	21.19	21.19	21.18	1900
1778622000	21.18	-0.01	-0.05	21.18	21.18	21.18	700
1778535600	21.19	0.01	0.05	21.19	21.19	21.19	200
1778276400	21.18	0.02	0.09	21.1	21.19	21.1	4000
1778190000	21.16	0.06	0.28	21.12	21.16	21.12	800
1778103600	21.1	-0.05	-0.24	20.83	21.11	20.83	4200
1778017200	21.15	0.27	1.29	21	21.15	21	2100
1777930800	20.88	-0.05	-0.24	20.88	20.88	20.88	1000
1777671600	20.93	0	0.00	20.93	20.93	20.93	0
1777585200	20.93	-0.07	-0.33	21	21	20.9	1900
1777498800	21	0.18	0.86	20.65	21	20.65	26800
1777412400	20.82	-0.03	-0.14	20.83	20.83	20.82	300
1777326000	20.85	0.2	0.97	20.85	20.85	20.85	100
1777066800	20.65	-0.3	-1.43	20.65	20.65	20.65	100
1776980400	20.95	0.19	0.92	20.94	20.95	20.92	4318
1776894000	20.76	0.06	0.29	20.76	20.76	20.76	137
1776807600	20.7	-0.26	-1.24	20.74	20.75	20.7	3234
1776721200	20.96	0	0.00	20.96	20.96	20.96	0
1776462000	20.96	0.23	1.11	20.74	20.96	20.74	6551
1776375600	20.73	0.14	0.68	20.59	20.73	20.59	1200
1776289200	20.59	0.03	0.15	20.58	20.59	20.58	2900
1776202800	20.56	0.05	0.24	20.5	20.56	20.5	600
1776116400	20.51	0.1	0.49	20.5	20.51	20.5	1100
1775857200	20.41	0	0.00	20.41	20.41	20.41	0
1775770800	20.41	0.18	0.89	20.32	20.41	20.32	6300
1775684400	20.23	0.02	0.10	20.23	20.23	20.23	100
1775598000	20.21	0.01	0.05	20.18	20.22	20.18	4239
1775511600	20.2	0.05	0.25	20.2	20.2	20.2	200
1775166000	20.15	0.05	0.25	20.15	20.15	20.15	1467
1775079600	20.1	0	0.00	20.1	20.1	20.1	0
1774993200	20.1	-0.04	-0.20	20.02	20.1	20.01	3694
1774906800	20.14	0.09	0.45	20.14	20.15	20.12	7789
1774647600	20.05	0.18	0.91	20	20.05	20	800
1774561200	19.87	-0.28	-1.39	20.1	20.1	19.87	4411
1774474800	20.15	0.14	0.70	20.1	20.15	20.1	2000
1774388400	20.01	0.01	0.05	20.01	20.01	20.01	4700
1774302000	20	0	0.00	19.98	20	19.95	3314
1774042800	20	-0.06	-0.30	20.02	20.04	20	3800
1773956400	20.06	-0.12	-0.59	20.18	20.18	20.02	6600
1773870000	20.18	0	0.00	20.18	20.18	20.18	0
1773783600	20.18	0.01	0.05	20.18	20.18	20.18	600
1773697200	20.17	0	0.00	20.17	20.17	20.17	1
1773438000	20.17	0.03	0.15	20.18	20.18	20.17	1500
1773351600	20.14	0	0.00	20.14	20.14	20.14	0
1773265200	20.14	0	0.00	20.14	20.14	20.14	0
1773178800	20.14	-0.08	-0.40	20.31	20.31	20.14	700
1773092400	20.22	-0.1	-0.49	20.22	20.22	20.22	200