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	0.738	1.22282608696	60.352	61.9225	59.82	13075	60.77620853	DR
4	2.71	4.64200068517	58.38	61.9225	57.35	16470	59.36535647	DR
12	-1.47	-2.34974424552	62.56	69.93	57.35	21438	60.99898792	DR
26	-2.01	-3.1854199683	63.1	69.93	57.35	25994	62.54154911	DR
52	-4.755	-7.22150504974	65.845	69.93	57.35	21094	62.83760856	DR
156	9.67	18.8059120965	51.42	69.93	44.54	17065	59.95224261	DR
260	-1.76	-2.80031821798	62.85	69.93	42.58	18202	58.21529593	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
1783027740	61.09	0.88	1.46	61.73	61.9225	61.08	10373
1782941280	60.21	-0.98	-1.60	60.415	60.768	60.21	7883
1782854880	61.1886	0.84	1.39	61.01	61.259	60.62	18743
1782768300	60.35	0.99	1.67	60.352	60.5885	59.82	15300
1782509280	59.36	0.45	0.77	59.33	59.57	59.22	10957
1782422460	58.905	-0.46	-0.77	59.375	59.375	58.8501	9141
1782336000	59.36	0.75	1.28	59.02	60.05	59.02	10707
1782250140	58.61	0.19	0.33	58.66	58.848	58.27	24148
1782163500	58.42	-1.53	-2.55	58.6495	58.6595	57.97	18994
1781818140	59.946	0.28	0.48	59.43	60.5004	59.22	17311
1781731740	59.6623	-0.8	-1.32	60.57	60.835	59.57	14566
1781645340	60.46	-0.19	-0.31	60.38	61.07	60.33	23622
1781558940	60.65	1.7	2.88	60.6	60.93	60.2301	29465
1781299740	58.955	0.81	1.38	58.2	59.42	58.19	16501
1781213220	58.15	0.55	0.95	57.82	58.35	57.35	15966
1781126940	57.6	0.03	0.05	57.74	57.985	57.6	12158
1781040540	57.57	-0.49	-0.84	58.31	58.75	57.57	21627
1780954140	58.055	-0.61	-1.04	58.38	59.06	57.37	18991
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