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	-0.84	-1.35900339751	61.81	61.9	60.42	8183	61.36677589	DR
4	-0.54	-0.87790603154	61.51	64.62	59.69	8487	61.76892706	DR
12	1.15	1.92243396857	59.82	65.4675	58.395	10678	61.92788135	DR
26	-6.8	-10.0339383208	67.77	67.87	58.2301	13960	61.95087236	DR
52	0.04	0.0656491055309	60.93	68.3	55.05	13617	62.12344173	DR
156	3	5.17509056408	57.97	68.3	42.58	16609	54.42599961	DR
260	-1.88	-2.99124900557	62.85	69.1599	42.58	17384	56.21940299	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
1743110880	60.97	0.54	0.89	60.4901	61.095	60.4901	17660
1743024540	60.43	-1.07	-1.74	60.69	61.195	60.42	6803
1742938140	61.5	0.42	0.69	61.6375	61.765	61.5	14764
1742851200	61.0805	-0.71	-1.15	61.07	61.2999	60.71	5824
1742592540	61.79	-0.06	-0.10	61.29	61.79	61.29	7682
1742505960	61.85	-0.13	-0.21	61.81	61.9	61.53	5840
1742419200	61.98	0.17	0.28	61.564	62.075	61.564	6283
1742333400	61.81	0.11	0.18	61.525	61.89	61.525	8317
1742246400	61.699	1.37	2.27	60.85	61.96	60.85	9622
1741987680	60.33	-0.38	-0.63	59.8975	60.7	59.8975	7053
1741901340	60.71	-1.03	-1.67	60.99	61.0799	60.52	5027
1741814940	61.74	0.6	0.98	61.82	62.175	61.54	13001
1741728480	61.14	-3.11	-4.84	63.2725	63.2725	60.79	10907
1741641600	64.25	0.28	0.44	64.495	64.62	63.8825	18595
1741386000	63.97	1.21	1.92	63.0725	63.97	63.04	6018
1741300140	62.7625	0.18	0.29	62.595	63.24	62.55	6439
1741213440	62.58	0.82	1.33	62.25	62.88	62.25	3990
1741126800	61.76	1.4	2.32	60.58	62.57	60.55	10849
1741040760	60.36	0.31	0.52	60.925	61.06	60.34	7790
1740781260	60.05	-0.88	-1.44	60.3325	60.3325	59.69	8234
1740695340	60.93	-0.05	-0.08	61.51	61.52	60.85	6703
1740608400	60.98	-3.11	-4.85	62.82	63.2	60.98	13948
1740522480	64.09	-1.38	-2.10	63.44	64.09	63.44	5423
1740435600	65.4675	1.15	1.78	64.845	65.4675	64.769999	11237
1740176400	64.319999	-0.41	-0.63	64.795	64.795	64.3	5515
1740090480	64.73	0.47	0.72	64.459999	64.845	64.44	5409
1740003960	64.265	-0.35	-0.53	64.19	64.265	63.96	3691
1739917740	64.61	-0.45	-0.69	64.805	64.805	64.425	6084
1739572020	65.06	1.31	2.05	64.98	65.075	64.98	4521
1739485320	63.75	0.72	1.14	63.15	63.75	63.15	7027
1739398920	63.03	0.75	1.20	62.23	63.19	62.23	6845
1739312940	62.28	1.51	2.48	62.48	62.48	62.11	9848
1739226000	60.77	0.41	0.68	60.4275	60.9512	60.3775	8607
1738967160	60.36	-0.78	-1.28	60.8925	61.045	60.12	11187
1738880400	61.14	-0.74	-1.20	61.32	61.5325	60.825	7003
1738794000	61.88	0.88	1.44	61.77	62.09	61.39	24040
1738708080	61	0.7	1.16	61.03	61.196	60.95	7864
1738621740	60.3	-1.88	-3.02	59.6225	60.3	59.51	9798
1738362000	62.18	-0.46	-0.73	62.587	62.82	62.18	10345
1738276080	62.64	0.23	0.37	62.795	62.905	62.46	11539
1738189740	62.41	0.2	0.32	62.415	62.623	62.33	5507
1738103280	62.21	0.56	0.91	61.7525	62.21	61.665	8360
1738016820	61.65	-0.99	-1.58	61.47	61.82	61.34	25827
1737757440	62.64	-0.5	-0.79	62.34	62.8099	62.34	10927
1737671220	63.14	0.36	0.57	62.8575	63.14	62.52	10827
1737584640	62.78	-0.56	-0.88	63.0688	63.1	62.78	16839
1737498540	63.34	0.91	1.46	62.84	63.4	62.805	24088
1737152880	62.43	0.19	0.31	62.4775	62.605	62.1501	10993
1737066420	62.24	-0.23	-0.37	61.6699	62.57	61.615	15487
1736979720	62.47	-1.53	-2.39	62.51	62.9038	62.09	14080
1736893380	64	3.18	5.23	61.465	64.599999	60.88	22576
1736806800	60.82	-0.2	-0.33	60.5575	60.82	60.44	15086
1736547720	61.02	1.94	3.28	61.045	61.185	60.84	23026
1736375340	59.08	-0.34	-0.57	58.395	59.17	58.395	7743
1736288940	59.417	-0.71	-1.19	60.3175	60.3175	59.34	10021
1736202360	60.13	0.56	0.94	60.1775	60.6299	59.91	22846
1735942980	59.57	0.28	0.47	59.3125	59.85	59.2499	12075
1735856700	59.29	-0.99	-1.64	59.82	59.8699	59.2201	12687
1735683960	60.2801	0.24	0.40	60.805	61.52	60.2801	12048
1735597740	60.04	-0.47	-0.78	60.055	60.33	59.17	19731