Bureau Veritas SA (PK)【BVVBY】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	-1.065	-1.78302360623	59.73	60.92	57.92	18037	59.34634245	DR
4	-2.685	-4.37652811736	61.35	63.412	57.92	32729	61.26125418	DR
12	-6.615	-10.1332720588	65.28	69.93	57.92	26069	61.39744227	DR
26	-3.7275	-5.9742757543	62.3925	69.93	57.92	25875	62.80996588	DR
52	-10.125	-14.7187091147	68.79	69.93	57.92	20541	63.20511515	DR
156	6.5875	12.6494167347	52.0775	69.93	44.54	16940	59.8462836	DR
260	-4.185	-6.65871121718	62.85	69.93	42.58	18231	58.19975191	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
1780694940	58.665	-1.07	-1.78	59.795	59.795	58.55	14416
1780608540	59.73	1.81	3.12	59.85	60.21	59.43	23175
1780522140	57.92	-0.67	-1.14	58.29	58.42	57.92	21605
1780435740	58.59	-2.1	-3.46	59.73	60.1437	58.54	19698
1780349340	60.69	-0.17	-0.28	59.885	60.6999	59.67	12293
1780090080	60.86	1.02	1.70	59.73	60.92	59.62	13415
1780003320	59.845	-0.92	-1.51	59.44	60.2	59.28	20410
1779917340	60.76	-1.96	-3.13	60.54	60.77	60.4	12453
1779830940	62.72	1.17	1.90	62.1665	62.72	61.44	10490
1779484920	61.55	-1.63	-2.58	62.72	63.41	61.55	10917
1779398880	63.18	0.24	0.38	62.71	63.18	62.44	13618
1779312300	62.94	1.04	1.68	61.9	63.412	61.83	15210
1779225660	61.9	0.14	0.23	62.4201	62.84	61.741	96486
1779139740	61.76	0.63	1.02	61.48	62.01	61.27	174660
1778880000	61.135	-0.52	-0.84	61.73	61.94	61.12	88366
1778793900	61.6555	0.07	0.11	61.52	62.03	61.48	23338
1778707380	61.59	0.41	0.67	61.44	61.59	61.175	13177
1778621340	61.18	0.28	0.46	60.95	61.26	60.78	16163
1778534940	60.9	-0.06	-0.10	61.2	61.53	60.89	17958
1778275200	60.958	-0.56	-0.91	61.35	61.35	60.7	18427
1778188800	61.515	-1.53	-2.43	63.09	63.3025	61.47	12679
1778102520	63.045	1.06	1.70	63.35	63.57	62.9001	7296
1778016000	61.99	1.73	2.87	61.96	62.1596	61.65	14740
1777930140	60.26	-0.37	-0.61	61.45	61.4675	60.23	11610
1777671000	60.63	-0.46	-0.75	61.29	61.44	60.63	8113
1777584540	61.09	1.08	1.80	61.31	61.31	60.8025	21273
1777498140	60.01	0.26	0.44	60.39	60.415	59.93	16324
1777411800	59.75	-0.87	-1.44	59.96	60.16	59.54	22673
1777325400	60.62	-0.26	-0.43	61.42	61.44	60.52	30146
1777065780	60.88	1.5	2.53	60.9	61.15	60.59	23368
1776979740	59.38	0.1	0.17	60.44	60.44	59.04	21315
1776893280	59.28	-7.05	-10.64	58.4	60.19	58.33	14822
1776806940	66.334999	-1.78	-2.61	67.069999	67.588	66.334999	19024
1776720540	68.11	-0.67	-0.97	68.05	68.31	67.86	9080
1776460800	68.78	0.95	1.40	69.93	69.93	68.66	7435
1776374940	67.829	1.76	2.66	68.13	68.13	67.5915	9148
1776288360	66.069999	0.66	1.02	65.566	66.239	65.566	11814
1776202140	65.405	1.43	2.23	65.33	65.489999	65.06	11350
1776115740	63.98	0.32	0.51	62.56	63.98	62.56	17019
1775856000	63.6575	0.53	0.84	63.96	63.96	63.58	11880
1775770140	63.13	-0.42	-0.65	63.21	63.37	62.5025	19097
1775683500	63.545	2.02	3.27	64.459999	64.459999	63.29	16247
1775596800	61.53	0.88	1.45	61.5	61.53	60.58	42766
1775510940	60.65	-0.28	-0.46	60.55	61.32	60.55	26602
1775164920	60.93	0.77	1.28	60.3125	61.41	60.3125	25985
1775078400	60.16	0.18	0.30	60.7	60.9	60.16	20802
1774992540	59.98	-0.25	-0.41	58.58	59.98	58.58	24846
1774906080	60.225	0.2	0.32	60.43	60.7499	60.165	22902
1774646940	60.03	-0.71	-1.16	60.205	60.9	59.71	146844
1774560480	60.735	-0.28	-0.45	60.86	61.71	60.73	34806
1774473900	61.01	1.04	1.73	61.26	61.34	60.72	29877
1774387560	59.97	-0.81	-1.33	59.94	60.34	59.705	32397
1774300800	60.78	0.15	0.25	61.4	61.8315	60.4275	29583
1774041960	60.63	-1.35	-2.18	61.46	61.58	60.63	26058
1773955740	61.98	-1.17	-1.85	61.37	62.4099	61.296	19861
1773869340	63.1495	-0.79	-1.24	63.59	63.59	62.37	13132
1773782700	63.94	-0.05	-0.08	63.89	64.08	63.62	24706
1773696120	63.99	-0.2	-0.31	63.46	63.99	63.165	18895
1773437340	64.19	-0.58	-0.90	65.28	65.43	64.155	13604
1773350400	64.769999	-1.34	-2.03	65.73	65.97	64.769999	16141
1773264540	66.11	0.1	0.15	65.364999	66.11	65.194999	11070
1773178080	66.01	-0.96	-1.43	67.338	67.338	65.9325	27554
1773091740	66.97	0.05	0.07	65.569999	67.135	65.04	17367