BCE Inc【BCE】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	-0.22	-0.64139941691	34.3	35.05	33.92	8491650	34.64098648	CS
4	1.23	3.74429223744	32.85	35.05	32.71	5225197	33.91129987	CS
12	-1.66	-4.64465584779	35.74	36.25	31.7	4109789	33.8671544	CS
26	1.43	4.3797856049	32.65	36.25	30.96	3974580	33.81874188	CS
52	3.54	11.5913555992	30.54	36.25	29.56	3752984	33.16669644	CS
156	-27.37	-44.5402766477	61.45	61.99	28.75	3344269	39.59897303	CS
260	-26.56	-43.7994722955	60.64	74.09	28.75	3208120	48.83580806	CS

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
1780522800	34.08	0.01	0.03	34.1	34.47	33.92	10083267
1780436400	34.07	-0.61	-1.76	34.77	34.98	33.95	4645873
1780350000	34.68	-0.1	-0.29	34.7	34.93	34.59	3174170
1780090800	34.78	0.43	1.25	34.45	34.78	34.26	26140248
1780004400	34.35	-0.34	-0.98	34.7	34.79	34.24	4474905
1779918000	34.69	0.39	1.14	34.3	35.05	34.3	4023052
1779831600	34.3	0.2	0.59	34.19	34.48	34	2824197
1779745200	34.1	0.11	0.32	34	34.19	34	1282741
1779486000	33.99	0.39	1.16	33.7	34.06	33.64	3416753
1779399600	33.6	0.36	1.08	33.25	33.74	33.009999	5744308
1779313200	33.24	0.26	0.79	32.979999	33.34	32.9	3269359
1779226800	32.979999	0.26	0.79	32.72	33.5	32.71	4547680
1778881200	32.72	-0.48	-1.45	33.11	33.52	32.71	4919192
1778794800	33.2	-0.22	-0.66	33.53	33.83	33.189999	4402296
1778708400	33.42	-0.11	-0.33	33.59	33.99	33.33	5692263
1778622000	33.53	0.3	0.90	33.33	33.74	33.21	2763828
1778535600	33.229999	0.14	0.42	33.159999	33.5	33.15	3904630
1778276400	33.09	-0.41	-1.22	33.5	33.65	32.92	3476944
1778190000	33.5	0.38	1.15	33.049999	33.69	32.84	6197743
1778103600	33.119999	0.29	0.88	32.85	33.13	32.759999	4378552
1778017200	32.83	0.21	0.64	32.63	32.99	32.57	2154264
1777930800	32.619999	0.06	0.18	32.5	32.64	32.33	2039162
1777671600	32.56	0.28	0.87	32.31	32.619999	32.159999	1902879
1777585200	32.28	0.46	1.45	31.77	32.34	31.77	3860368
1777498800	31.82	-0.3	-0.93	32.049999	32.119999	31.7	3396523
1777412400	32.119999	0.02	0.06	32.11	32.39	32.049999	3980664
1777326000	32.1	-0.53	-1.62	32.509999	32.56	32.07	3149473
1777066800	32.63	-0.34	-1.03	32.909999	32.96	32.49	2498956
1776980400	32.97	0.51	1.57	32.52	32.99	32.409999	2949235
1776894000	32.46	-0.22	-0.67	32.75	33.03	32.4	4069393
1776807600	32.68	-0.04	-0.12	32.729999	32.89	32.57	3386986
1776721200	32.72	-0.29	-0.88	32.939999	33.03	32.61	3446012
1776462000	33.009999	-0.13	-0.39	33.119999	33.28	32.939999	3138067
1776375600	33.14	0.4	1.22	32.759999	33.17	32.759999	2624768
1776289200	32.74	-0.14	-0.43	32.9	32.939999	32.63	3429583
1776202800	32.88	0.46	1.42	32.47	32.93	32.38	3297666
1776116400	32.42	0.12	0.37	32.25	32.47	31.97	3832681
1775857200	32.299999	-0.73	-2.21	33.009999	33.5	32.27	4154249
1775770800	33.03	-0.36	-1.08	33.53	33.549999	32.939999	6237112
1775684400	33.39	0.22	0.66	33.45	33.479999	33.03	3241034
1775598000	33.17	-0.6	-1.78	33.61	33.84	33.1	5052170
1775511600	33.77	-0.29	-0.85	33.99	34.2	33.74	2511125
1775166000	34.06	-1.2	-3.40	34.75	34.77	33.57	7832890
1775079600	35.26	0.16	0.46	35.04	35.37	34.89	2551187
1774993200	35.1	-0.04	-0.11	35.14	35.41	34.88	4129149
1774906800	35.14	0.08	0.23	35.05	35.55	35.02	3248629
1774647600	35.06	-0.19	-0.54	35.25	35.34	34.94	3144332
1774561200	35.25	0.03	0.09	35.28	35.53	35.14	2364457
1774474800	35.22	-0.32	-0.90	35.67	35.74	35.21	4910965
1774388400	35.54	0.22	0.62	35.21	35.79	35.11	2936834
1774302000	35.32	-0.11	-0.31	35.39	35.52	35.03	4591759
1774042800	35.43	0.08	0.23	35.17	35.49	35.17	6967400
1773956400	35.35	-0.03	-0.08	35.28	35.59	35.03	3566415
1773870000	35.38	-0.25	-0.70	35.57	35.66	35.19	2195429
1773783600	35.63	0.21	0.59	35.7	36.25	35.6	3255484
1773697200	35.42	0.33	0.94	34.75	35.5	34.56	3918048
1773438000	35.09	0.06	0.17	35.14	35.41	35	2956924
1773351600	35.03	-0.16	-0.45	35.15	35.3	34.97	2514048
1773265200	35.19	-0.69	-1.92	35.74	35.79	35.02	3652685
1773178800	35.88	0.72	2.05	35.13	35.91	35.08	3515952
1773092400	35.16	-0.3	-0.85	35.05	35.41	34.87	3567399
1772836800	35.46	-0.09	-0.25	35.46	35.62	35.06	3583603
1772750400	35.55	-0.56	-1.55	35.82	36.04	35.43	4143558
1772664000	36.11	-0.01	-0.03	36.08	36.21	35.76	3990760