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	0.17	0.518134715026	32.81	33.33	32.09	4109197	32.66275541	CS
4	-1.72	-4.95677233429	34.7	34.98	32.09	5821373	33.90209737	CS
12	-1.77	-5.09352517986	34.75	35.05	31.7	4473384	33.45784808	CS
26	1.69	5.40108660914	31.29	36.25	31.29	4038933	34.02994487	CS
52	2.96	9.86009327115	30.02	36.25	29.68	3830191	33.36807939	CS
156	-25.82	-43.9115646259	58.8	60.6	28.75	3397415	39.12567957	CS
260	-27.47	-45.4425144748	60.45	74.09	28.75	3188422	48.21624068	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782423600	32.979999	-0.1	-0.30	33	33.08	32.56	3452225
1782337200	33.08	0.34	1.04	32.86	33.33	32.57	3677921
1782250800	32.74	0.63	1.96	32.31	32.81	32.22	3672944
1782164400	32.11	-0.62	-1.89	32.729999	32.9	32.09	5430371
1781905200	32.729999	-0.2	-0.61	32.82	33.189999	32.7	4458638
1781818800	32.93	0.02	0.06	32.81	33.009999	32.67	3306110
1781732400	32.909999	-0.46	-1.38	33.189999	33.35	32.759999	4552131
1781646000	33.369999	-0.34	-1.01	33.63	33.7	33.07	5205966
1781559600	33.71	-0.66	-1.92	34.06	34.18	33.61	4031230
1781300400	34.37	0.08	0.23	34.4	34.5	34.15	3461996
1781214000	34.29	-0.2	-0.58	34.55	34.7	34.21	3518198
1781127600	34.49	0.24	0.70	34.3	34.67	34.03	3694916
1781041200	34.25	0.48	1.42	33.74	34.46	33.74	5505675
1780954800	33.77	-0.27	-0.79	33.87	34.14	33.5	4451965
1780695600	34.04	0.57	1.70	33.52	34.21	33.45	4623999
1780609200	33.47	-0.61	-1.79	34.25	34.31	33.259999	8316946
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