Banco do Brasil SA【BBAS3】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	0.82	4.20081967213	19.52	20.45	19.33	16283480	19.74342579	CS
4	-0.33	-1.59651669086	20.67	20.7	18.87	24591832	19.62898538	CS
12	-3.06	-13.0769230769	23.4	25.49	18.87	23699923	21.36938274	CS
26	-1.16	-5.39534883721	21.5	27.81	18.87	27277935	23.17814848	CS
52	-0.95	-4.46218882104	21.29	27.81	18.12	29616778	22.0036033	CS
156	-30.4	-59.9132834056	50.74	59.91	18.12	20363086	27.33419941	CS
260	-12.59	-38.2326146371	32.93	59.91	18.12	18270158	30.26037727	CS

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
1782423000	20.07	0.31	1.57	19.89	20.25	19.83	15641700
1782336540	19.76	-0.06	-0.30	19.71	20.06	19.68	16270600
1782250200	19.82	0.22	1.12	19.49	19.9	19.33	17976200
1782163800	19.6	0.17	0.87	19.48	19.75	19.46	18397700
1781904600	19.43	-0.12	-0.61	19.52	19.63	19.42	13131200
1781818140	19.55	0.15	0.77	19.42	19.7	19.3	23799800
1781731740	19.4	0	0.00	19.6	19.8	19.36	14084200
1781645400	19.4	0.03	0.15	19.35	19.42	19.21	25360200
1781559000	19.37	-0.1	-0.51	19.9	19.97	19.33	16406400
1781299800	19.47	0.07	0.36	19.3	19.66	19.22	13766300
1781213400	19.4	0.41	2.16	19.07	19.56	18.91	32548000
1781126940	18.99	-0.13	-0.68	19.12	19.18	18.87	18803500
1781040600	19.12	-0.01	-0.05	19.23	19.47	19.04	18016300
1780954140	19.13	-0.05	-0.26	19.17	19.34	19.1	15269500
1780695000	19.18	-0.45	-2.29	19.6	19.65	19.17	51136100
1780522200	19.63	-0.26	-1.31	19.77	19.87	19.46	26784700
1780435800	19.89	-0.17	-0.85	20.14	20.18	19.87	19240300
1780349400	20.06	-0.24	-1.18	20.51	20.55	20.05	50093500
1780090200	20.3	-0.29	-1.41	20.67	20.7	20.28	60518600
1780003800	20.59	-0.47	-2.23	21.06	21.18	20.55	19220300
1779917400	21.06	-0.05	-0.24	21.44	21.5	21.02	13576200
1779830940	21.11	-0.55	-2.54	21.59	21.64	21.09	22596300
1779744600	21.66	0.74	3.54	21.14	21.69	21.13	15363800
1779485400	20.92	0.05	0.24	20.83	20.97	20.6	14894200
1779398940	20.87	0.14	0.68	20.62	21.05	20.48	21616800
1779312600	20.73	0.49	2.42	20.4	20.78	20.31	38504000
1779226140	20.24	-0.19	-0.93	20.19	20.52	20.07	36687000
1779139800	20.43	-0.27	-1.30	20.7	20.8	20.25	21513800
1778880600	20.7	-0.14	-0.67	20.55	20.74	20.3	35280200
1778794140	20.84	-0.05	-0.24	20	21.09	19.74	69856900
1778707800	20.89	-0.47	-2.20	21.33	21.45	20.72	30910900
1778621400	21.36	-0.24	-1.11	21.59	21.77	21.31	18219600
1778535000	21.6	-0.22	-1.01	21.77	21.85	21.54	18989400
1778275800	21.82	0.13	0.60	21.91	22.17	21.75	22427100
1778189400	21.69	-0.37	-1.68	22.06	22.12	21.66	19107500
1778102940	22.06	0.11	0.50	22.17	22.6	22.05	15261500
1778016600	21.95	0.05	0.23	21.97	22.17	21.91	11640400
1777930200	21.9	-0.3	-1.35	22.21	22.36	21.84	12855100
1777584600	22.2	0.4	1.83	21.9	22.32	21.9	16953000
1777498140	21.8	-0.73	-3.24	22.09	22.12	21.66	32889000
1777411800	22.53	0	0.00	22.43	22.66	22.25	11867100
1777325340	22.53	-0.18	-0.79	22.72	22.92	22.51	15500200
1777066200	22.71	-0.28	-1.22	23.06	23.09	22.6	20222800
1776979800	22.99	-0.45	-1.92	23.36	23.45	22.87	24405400
1776893400	23.44	-0.85	-3.50	24.14	24.14	23.36	25020900
1776720600	24.29	-0.13	-0.53	24.4	24.53	24.18	13626100
1776461400	24.42	0.22	0.91	24.58	24.9	24.3	22255600
1776375000	24.2	-0.18	-0.74	24.48	24.66	23.93	20729000
1776288600	24.38	-0.98	-3.86	25.04	25.29	24.3	36102400
1776202140	25.36	0.64	2.59	24.8	25.49	24.75	28386100
1776115800	24.72	0.06	0.24	24.57	24.83	24.43	29388500
1775856600	24.66	-0.08	-0.32	24.85	25.05	24.6	22740000
1775770200	24.74	0.33	1.35	24.57	24.89	24.37	16250500
1775683740	24.41	0.97	4.14	24.43	24.8	24.15	40246200
1775597340	23.44	0.03	0.13	23.28	23.5	23.03	13707100
1775511000	23.41	0.02	0.09	23.4	23.68	23.28	11140000
1775165400	23.39	-0.26	-1.10	23.08	23.53	22.8	16377300
1775078940	23.65	0.6	2.60	23.21	23.8	23.13	22036200
1774992540	23.05	0.72	3.22	22.72	23.22	22.45	25544400
1774906140	22.33	-0.33	-1.46	22.9	23.07	22.32	23491700
1774647000	22.66	-0.44	-1.90	22.99	22.99	22.52	16941400
1774560540	23.1	-0.79	-3.31	23.58	23.8	22.92	28161800