Banco Comercial Portugues SA (PK)【BPCGY】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	12	0	0	0	DR
4	-0.07	-0.579950289975	12.07	14.89	10.85	2189	12.88269439	DR
12	2.05	20.6030150754	9.95	14.89	9.9	1582	12.1384603	DR
26	1.4	13.2075471698	10.6	14.89	9.34	1719	11.32087913	DR
52	4.62	62.6016260163	7.38	14.89	7.38	1353	10.65559982	DR
156	8.17	213.315926893	3.83	14.89	2.61	1504	8.87511904	DR
260	9.82	450.458715596	2.18	14.89	2.18	1423	8.87511904	DR

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
1782768300	12	0.18	1.51	12	12	12	128
1782509340	11.822	0	0.00	11.822	11.822	11.822	0
1782422940	11.822	0	0.00	11.822	11.822	11.822	0
1782336540	11.822	0	0.00	11.822	11.822	11.822	0
1782250140	11.822	0	0.00	11.822	11.822	11.822	0
1782163740	11.822	0	0.00	11.822	11.822	11.822	0
1781818140	11.822	0	0.00	11.822	11.822	11.822	0
1781731740	11.822	0	0.00	11.822	11.822	11.822	0
1781645340	11.822	0	0.00	11.822	11.822	11.822	0
1781558940	11.822	0.72	6.50	11.822	11.822	11.822	473
1781299740	11.1	0	0.00	11.1	11.1	11.1	0
1781213340	11.1	0	0.00	11.1	11.1	11.1	0
1781126940	11.1	0	0.00	11.1	11.1	11.1	0
1781040540	11.1	0.1	0.91	11.1	11.85	11.1	519
1780954140	11	-2.23	-16.86	11	11	10.85	717
1780694940	13.23	2.22	20.16	11.315	13.23	11.21	1209
1780608540	11.01	-0.09	-0.77	10.8525	11.01	10.8525	270
1780522140	11.095	-2.5	-18.36	12.15	12.15	11.095	3766
1780435740	13.59	-1.3	-8.73	12.35	13.59	11.7209	8917
1780349340	14.89	3.31	28.53	12.07	14.89	12.07	1638
1780090080	11.585	0.58	5.22	11.585	11.585	11.585	121
1780003320	11.01	1.11	11.21	11.01	12.07	10.9676	2926
1779916920	9.9	0	0.00	9.9	9.9	9.9	0
1779830520	9.9	0	0.00	9.9	9.9	9.9	0
1779484920	9.9	-2.17	-17.98	12.07	12.07	9.9	519
1779398880	12.07	1.4	13.07	12.07	12.07	12.07	101
1779312600	10.675	0	0.00	10.675	10.675	10.675	0
1779226200	10.675	0	0.00	10.675	10.675	10.675	0
1779139800	10.675	0	0.00	10.675	10.675	10.675	0
1778880600	10.675	0	0.00	10.675	10.675	10.675	0
1778794200	10.675	0	0.00	10.675	10.675	10.675	0
1778707800	10.675	0	0.00	10.675	10.675	10.675	0
1778621400	10.675	0	0.00	10.675	10.675	10.675	0
1778535000	10.675	0	0.00	10.675	10.675	10.675	0
1778275800	10.675	0	0.00	10.675	10.675	10.675	0
1778189400	10.675	0	0.00	10.675	10.675	10.675	0
1778103000	10.675	0	0.00	10.675	10.675	10.675	0
1778016600	10.675	0	0.00	10.675	10.675	10.675	0
1777930200	10.675	0	0.00	10.675	10.675	10.675	0
1777671000	10.675	0.73	7.29	10.675	10.675	10.675	782
1777584600	9.95	0	0.00	9.95	9.95	9.95	0
1777498200	9.95	0	0.00	9.95	9.95	9.95	0
1777411800	9.95	0	0.00	9.95	9.95	9.95	7
1777325400	9.95	0	0.00	9.95	9.95	9.95	26
1777066140	9.95	0	0.00	9.95	9.95	9.95	0
1776979740	9.95	0	0.00	9.95	9.95	9.95	0
1776893340	9.95	0	0.00	9.95	9.95	9.95	0
1776806940	9.95	0	0.00	9.95	9.95	9.95	0
1776720540	9.95	0	0.00	9.95	9.95	9.95	0
1776461340	9.95	0	0.00	9.95	9.95	9.95	0
1776374940	9.95	0	0.00	9.95	9.95	9.95	0
1776288540	9.95	0	0.00	9.95	9.95	9.95	0
1776202140	9.95	0	0.00	9.95	9.95	9.95	0
1776115740	9.95	0	0.00	9.95	9.95	9.95	0
1775856540	9.95	0	0.00	9.95	9.95	9.95	0
1775770140	9.95	0	0.00	9.95	9.95	9.95	0
1775683740	9.95	0	0.00	9.95	9.95	9.95	0
1775597340	9.95	0	0.00	9.95	9.95	9.95	0
1775510940	9.95	0.61	6.53	9.95	9.95	9.95	3325
1775116800	9.34	0	0.00	9.34	9.34	9.34	0
1775030400	9.34	0	0.00	9.34	9.34	9.34	0
1774944000	9.34	0	0.00	9.34	9.34	9.34	0
1774857600	9.34	0	0.00	9.34	9.34	9.34	0