Banco do Brasil SA【BBAS3F】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	0	0	0	0	0	0	OL
4	0	0	0	0	0	0	0	OL
12	0	0	0	0	0	0	0	OL
26	0	0	0	0	0	0	0	OL
52	0	0	0	0	0	0	0	OL
156	0	0	0	0	0	0	0	OL
260	0	0	0	0	0	0	0	OL

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
1783719000	20.6	0.58	2.90	20.18	20.66	20.15	172676
1783632600	20.02	0.49	2.51	19.54	20.06	19.52	143506
1783546200	19.53	-0.19	-0.96	19.7	19.72	19.42	226112
1783459800	19.72	-0.07	-0.35	19.77	20.1	19.72	190290
1783373400	19.79	-0.21	-1.05	19.83	19.87	19.63	245479
1783114200	20	0	0.00	20.17	20.26	19.97	177503
1783027740	20	0.26	1.32	19.88	20.02	19.72	185517
1782941400	19.74	-0.19	-0.95	19.81	19.99	19.58	283368
1782855000	19.93	-0.3	-1.48	20.22	20.22	19.78	259930
1782768600	20.23	-0.08	-0.39	20.31	20.38	20.12	147310
1782509400	20.31	0.26	1.30	20.07	20.44	19.97	151403
1782423000	20.05	0.27	1.37	19.9	20.25	19.84	139134
1782336540	19.78	-0.08	-0.40	19.72	20.07	19.7	160647
1782250200	19.86	0.28	1.43	19.58	19.9	19.34	185375
1782163800	19.58	0.12	0.62	19.5	19.75	19.5	194104
1781904600	19.46	-0.04	-0.21	19.53	19.64	19.45	161292
1781818140	19.5	0.03	0.15	19.43	19.7	19.31	182021
1781731740	19.47	0.08	0.41	19.57	19.8	19.36	209018
1781645400	19.39	0	0.00	19.39	19.5	19.22	253205
1781559000	19.39	-0.08	-0.41	19.74	20	19.34	362283
1781299800	19.47	0.04	0.21	19.3	19.66	19.22	273672
1781213400	19.43	0.43	2.26	19.13	19.58	18.92	474256
1781126940	19	-0.18	-0.94	19.16	19.17	18.88	497878
1781040600	19.18	0.05	0.26	19.24	19.47	19.05	368246
1780954140	19.13	-0.06	-0.31	19.17	19.36	19.11	521655
1780695000	19.19	-0.48	-2.44	19.73	19.79	19.17	634060
1780522200	19.67	-0.24	-1.21	19.85	19.88	19.48	659381
1780435800	19.91	-0.16	-0.80	20.16	20.19	19.88	378991
1780349400	20.07	-0.26	-1.28	20.54	20.56	20.06	437573
1780090200	20.33	-0.29	-1.41	20.71	20.73	20.31	355501
1780003800	20.62	-0.43	-2.04	21.15	21.15	20.6	236100
1779917400	21.05	-0.1	-0.47	21.37	21.56	21.05	161221
1779830940	21.15	-0.53	-2.44	21.6	21.65	21.1	178259
1779744600	21.68	0.73	3.48	21.14	21.68	21.05	188031
1779485400	20.95	0.06	0.29	20.82	20.97	20.61	175330
1779398940	20.89	0.18	0.87	20.68	21.05	20.49	175317
1779312600	20.71	0.47	2.32	20.41	20.8	20.3	218320
1779226140	20.24	-0.2	-0.98	20.3	20.53	20.08	286202
1779139800	20.44	-0.29	-1.40	20.72	20.8	20.27	357048
1778880600	20.73	-0.13	-0.62	20.62	20.77	20.31	347073
1778794140	20.86	-0.06	-0.29	20	21.09	19.8	447446
1778707800	20.92	-0.46	-2.15	21.35	21.47	20.73	352240
1778621400	21.38	-0.25	-1.16	21.6	21.78	21.34	257163
1778535000	21.63	-0.2	-0.92	21.84	21.9	21.54	302830
1778275800	21.83	0.14	0.65	21.91	22.17	21.78	186614
1778189400	21.69	-0.43	-1.94	22.1	22.13	21.69	298711
1778102940	22.12	0.19	0.87	22.15	22.6	22.05	157593
1778016600	21.93	0.02	0.09	21.95	22.16	21.92	184721
1777930200	21.91	-0.31	-1.40	22.22	22.39	21.85	333511
1777584600	22.22	0.41	1.88	21.92	22.32	21.92	218003
1777498140	21.81	-0.73	-3.24	22.19	22.19	21.67	410669
1777411800	22.54	-0.01	-0.04	22.53	22.68	22.25	170204
1777325340	22.55	-0.18	-0.79	22.73	22.92	22.52	214094
1777066200	22.73	-0.28	-1.22	23.12	23.15	22.61	280231
1776979800	23.01	-0.45	-1.92	23.36	23.44	22.88	230104
1776893400	23.46	-0.84	-3.46	24.15	24.2	23.37	255824
1776720600	24.3	-0.1	-0.41	24.4	24.52	24.19	118497
1776461400	24.4	0.17	0.70	24.48	24.9	24.3	107995
1776375000	24.23	-0.17	-0.70	24.47	24.68	23.94	132031
1776288600	24.4	-0.98	-3.86	25.3	25.35	24.33	182265
1776202140	25.38	0.58	2.34	24.75	25.49	24.75	129945
1776115800	24.8	0.08	0.32	24.6	24.84	24.42	139595