BNP Paribas (QX)【BNPQY】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	0.83	1.44498607242	57.44	58.61	57.16	455030	57.66230898	DR
4	3.5899	6.56527694719	54.6801	58.71	52.48	393178	56.12880528	DR
12	10.11	20.9925249169	48.16	58.71	47.92	366105	54.00805372	DR
26	10.28	21.421129402	47.99	58.71	45.82	468859	52.69636645	DR
52	13.71	30.7675044883	44.56	58.71	37.5	420544	48.09322976	DR
156	26.5	83.4120239219	31.77	58.71	28.24	308481	40.70850097	DR
260	26.81	85.2193261284	31.46	58.71	20.19	338453	35.1140474	DR

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
1782854880	58.27	0.74	1.29	57.67	58.42	57.62	191869
1782768300	57.53	0.17	0.30	57.62	57.86	57.22	202696
1782509280	57.36	-0.63	-1.09	57.7	57.92	57.16	431460
1782422460	57.99	0.39	0.68	58.14	58.61	57.92	603294
1782336000	57.6	-0.04	-0.07	58.0601	58.09	57.43	432283
1782250140	57.64	-0.43	-0.74	57.44	58	57.38	605415
1782163500	58.07	0.33	0.57	58.31	58.47	57.93	280679
1781818140	57.74	0.38	0.66	57.7	58.18	57.58	371983
1781731740	57.36	-0.52	-0.90	58.5	58.71	57.2575	971303
1781645340	57.88	0.87	1.53	58.01	58.24	57.77	320672
1781558940	57.01	1.01	1.80	57.63	57.64	57.01	198202
1781299740	56	1.69	3.11	55.85	56.15	55.4	180825
1781213220	54.31	1.83	3.49	52.97	54.65	52.65	543508
1781126940	52.48	-1.82	-3.35	53.6999	53.73	52.48	423032
1781040540	54.3	0.88	1.65	54.71	54.775	53.4492	419837
1780954140	53.42	-0.26	-0.48	53.84	54.19	53.38	560079
1780694940	53.68	-0.89	-1.63	54.35	54.93	53.3	275812
1780608540	54.57	0.7	1.30	54.5001	54.72	54.33	229609
1780522140	53.87	-1.13	-2.05	54.26	54.36	53.76	192741
1780435740	55	1.1	2.04	54.6801	55.12	54.5948	226958
1780349340	53.900004	0.15	0.28	53.46	54.25	53.155	583278
1780090080	53.75	0.29	0.54	54.12	54.56	53.75	299790
1780003320	53.46	-0.35	-0.65	53.11	53.75	52.87	259264
1779917340	53.81	0.08	0.15	54.07	54.242	53.61	172444
1779830940	53.73	1.88	3.63	53.9	54.09	53	175063
1779484920	51.85	-0.65	-1.24	52.4401	52.51	51.29	327713
1779398880	52.5	0.57	1.10	51.3501	52.83	51.2775	563927
1779312300	51.930031	1.31	2.59	50.57	52.34	50.57	286132
1779225660	50.62	-1.13	-2.18	51.2	51.32	50.56	695239
1779139740	51.75	1.27	2.52	50.85	51.75	50.79	701699
1778880000	50.48	-3.52	-6.52	51.35	51.42	50.34	656925
1778793900	54	-0.31	-0.57	53.87	54.25	53.83	382837
1778707380	54.31	0.74	1.38	52.71	54.31	52.71	231831
1778621340	53.57	-0.81	-1.49	53.1701	53.86	53.09	162715
1778534940	54.38	0.04	0.07	54.46	54.95	54.36	225865
1778275200	54.34	0.56	1.04	53.83	54.41	53.74	183998
1778188800	53.78	-1.23	-2.24	55.215	55.2394	53.76	336969
1778102520	55.01	2.86	5.48	54.81	55.35	54.65	286898
1778016000	52.15	1.36	2.68	52.08	52.16	51.376	208974
1777930140	50.789991	-1.86	-3.53	51.83	52.03	50.56	266369
1777671000	52.65	0.16	0.30	51.72	53.066	51.72	137763
1777584540	52.49	-0.9	-1.69	51.58	52.6	51.215	195653
1777498140	53.39	-0.11	-0.21	53.08	53.39	52.45	949074
1777411800	53.5	0.77	1.46	52.75	53.71	52.75	264127
1777325400	52.73	0.18	0.34	52.73	53.1165	52.51	412990
1777065780	52.55	0.68	1.31	51.94	52.71	51.73	336396
1776979740	51.87	-1.16	-2.19	52.49	53.02	51.34	236654
1776893280	53.03	-0.39	-0.73	53.53	53.62	52.91	230298
1776806940	53.42	-1.36	-2.48	54.6801	54.92	53.19	179035
1776720540	54.78	-0.49	-0.89	55.49	55.49	54.38	196446
1776460800	55.27	2.08	3.91	55.3	55.812	55.09	233969
1776374940	53.19	-0.77	-1.43	53.87	54.1395	52.935	767022
1776288360	53.96	0.22	0.41	53.83	54.04	53.64	669085
1776202140	53.74	0.28	0.52	53.67	53.88	53.58	146819
1776115740	53.46	0.32	0.60	52.21	53.5	52.04	610635
1775856000	53.14	0.49	0.93	53.29	53.4	52.64	262780
1775770140	52.65	-0.2	-0.38	51.8	52.85	51.69	366378
1775683500	52.85	3.58	7.27	53.34	53.5699	52.1	238851
1775596800	49.27	0.48	0.98	48.16	49.44	47.92	321823
1775510940	48.79	0.54	1.12	49.69	49.69	48.09	310806
1775164920	48.25	-1.36	-2.74	47.24	48.39	47.03	1510614
1775078400	49.61	2.02	4.24	49.31	50	49	818297