Bank of the Philippine Islands BPI (PK)【BPHLY】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	2.4902	8.76830985915	28.4	42.9	28.4	3074	34.1408284	DR
4	-0.1598	-0.514653784219	31.05	42.9	27	3199	30.48688066	DR
12	-4.0498	-11.5907269605	34.94	42.9	27	3562	31.52842019	DR
26	-8.4598	-21.4988564168	39.35	44.49	27	2440	33.04242075	DR
52	-17.1098	-35.6454166667	48	50.06	27	2186	34.96953725	DR
156	-6.7125	-17.8511117553	37.6027	52.02	27	1514	36.79747831	DR
260	-3.6598	-10.59276411	34.55	52.02	27	1262	36.42677819	DR

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
1780694940	30.8902	-1.36	-4.22	31.725	32.229	30.8902	11460
1780608540	32.25	-1.22	-3.65	30.2	32.25	30.2	1444
1780522140	33.47	-4.3	-11.38	31.475	33.47	31.475	2970
1780435740	37.77	6.03	18.99	32.509999	42.9	30.6	4870
1780349340	31.7425	-0.81	-2.48	30.65	31.7425	30.65	4049
1780090080	32.549999	2.27	7.50	28.4	32.549999	28.4	2037
1780003320	30.28	-0.55	-1.78	31.115	31.74	30.28	2677
1779917340	30.83	0.64	2.12	30.25	32.229999	30.25	6781
1779830940	30.19	-0.06	-0.20	30.19	30.19	28.19	2218
1779485280	30.251	0	0.00	30.251	30.251	30.251	0
1779398880	30.251	3.06	11.26	29.845	30.251	28.83	1381
1779312300	27.1895	-1.79	-6.16	28.81	28.81	27	10688
1779225660	28.975	-0.18	-0.62	28.975	30.95	28.975	1706
1779139740	29.1549	-0.04	-0.13	29.78	29.78	29.1549	1865
1778880000	29.194	-2.11	-6.73	27.25	31.3	27.25	5673
1778793900	31.3	2.91	10.26	32.689999	32.689999	28.96	2071
1778707380	28.3875	-0.03	-0.11	28.99	28.99	28.3875	2435
1778621340	28.42	-1.52	-5.07	28.12	28.68	28.12	1319
1778534940	29.9376	0.89	3.06	28.65	30.65	28.65	1946
1778275200	29.05	-2.63	-8.29	31.05	31.05	29.05	1452
1778188800	31.677	1.18	3.86	28.315	31.677	28.315	6486
1778102520	30.5	0.61	2.04	29.65	30.5	29.65	1715
1778016000	29.89	-0.71	-2.30	30.9	31.21	27.5585	3813
1777930140	30.595	0.61	2.02	30.6	31.95	29.635	37330
1777671000	29.99	-0	-0.01	29.5	31.4	29.5	19630
1777584540	29.994	-0.89	-2.89	30.45	31.4	29.5	4037
1777498140	30.8875	-0.26	-0.84	28.55	30.8875	28.55	1562
1777411800	31.15	2.09	7.18	29.23	31.15	27.31	1492
1777325400	29.062	-1.9	-6.13	29.8	29.8	29.062	647
1777065780	30.96	-0.59	-1.87	30.96	30.96	30.96	509
1776979740	31.55	-0.91	-2.80	31.55	31.55	31.55	1391
1776893280	32.46	-2.39	-6.86	32.46	32.46	32.46	307
1776806940	34.85	0.85	2.50	32.65	34.85	32.65	925
1776720540	34	0.83	2.49	32.9	34	32.9	470
1776460800	33.174999	0.66	2.05	33.174999	33.174999	31.9875	937
1776374940	32.509999	-2.68	-7.62	32.509999	32.509999	32.509999	4253
1776288360	35.19	2.06	6.22	34.09	35.19	34.09	4053
1776202140	33.13	-2.16	-6.12	33.115	33.13	33.115	863
1776115740	35.29	-1.22	-3.35	33.03	35.29	30.4	8214
1775856540	36.5125	0	0.00	36.5125	36.5125	36.5125	0
1775770140	36.5125	2.71	8.02	36.5125	36.5125	36.5125	328
1775683500	33.801	0.77	2.33	35.63	37.3136	33.801	1410
1775596800	33.0315	-0.19	-0.57	32.6175	33.82	32.6175	912
1775510940	33.22	1.4	4.40	34.155	34.155	33.22	1536
1775164920	31.82	-2.52	-7.34	33.56	33.56	31.2	758
1775078400	34.34	1.2	3.62	35.9868	35.9868	34.34	615
1774992540	33.14	-0.91	-2.67	33.14	33.14	33.14	496
1774906080	34.05	2.45	7.75	30	34.05	30	934
1774646940	31.6	-1.91	-5.70	31.545	33.06	30.05	1784
1774560480	33.509999	-0.49	-1.44	32.85	33.509999	32.85	521
1774473900	34	0.27	0.82	32.75	34	32.75	13547
1774387560	33.725	0.12	0.36	33.725	33.725	33.725	597
1774300800	33.6025	0.1	0.31	34.1	34.1	33.104999	9736
1774041960	33.5	-1.8	-5.10	33.45	33.5	33.45	1316
1773955740	35.3	0	0.00	35.3	35.3	35.3	0
1773869340	35.3	0.95	2.77	35.3	35.3	35.3	362
1773782700	34.35	0.52	1.55	34.35	34.35	34.35	582
1773696120	33.825	0.33	0.99	33.7	33.825	33.7	857
1773437340	33.494999	-2.31	-6.44	34.94	34.94	33.494999	3403
1773350400	35.8	0.13	0.35	34.75	35.8	34.12	14668
1773264540	35.675	0.7	2.00	35	35.675	35	4929
1773178080	34.975	2.48	7.62	34.975	34.975	34.975	167
1773091740	32.5	-4.6	-12.40	32.5	32.5	32.5	332