Banco do Brasil SA【BBAS3Q】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	0.08	0.411311053985	19.45	19.79	19.45	545000	19.61844037	CS
4	-1.85	-8.65294667914	21.38	21.38	19.45	496667	20.09134228	CS
12	-3.35	-14.6416083916	22.88	24.84	19.45	1106756	22.542654	CS
26	-2.28	-10.4539202201	21.81	24.84	19.45	1134236	22.34861565	CS
52	-1.17	-5.65217391304	20.7	24.84	19.45	1949475	21.49727452	CS
156	-37.57	-65.7968476357	57.1	57.1	19.45	1794704	22.24681284	CS
260	-37.57	-65.7968476357	57.1	57.1	19.45	1794704	22.24681284	CS

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
1781904600	19.79	0	0.00	19.79	19.79	19.79	0
1781818200	19.79	0	0.00	19.79	19.79	19.79	0
1781731800	19.79	0	0.00	19.79	19.79	19.79	0
1781645400	19.79	0	0.00	19.79	19.79	19.79	0
1781559000	19.79	0.34	1.75	19.79	19.79	19.79	540000
1781299800	19.45	-1.93	-9.03	19.45	19.45	19.45	550000
1781213400	21.38	0	0.00	21.38	21.38	21.38	0
1781127000	21.38	0	0.00	21.38	21.38	21.38	0
1781040600	21.38	0	0.00	21.38	21.38	21.38	0
1780954200	21.38	0	0.00	21.38	21.38	21.38	0
1780695000	21.38	0	0.00	21.38	21.38	21.38	0
1780522200	21.38	0	0.00	21.38	21.38	21.38	0
1780435800	21.38	0	0.00	21.38	21.38	21.38	0
1780349400	21.38	0	0.00	21.38	21.38	21.38	0
1780090200	21.38	0	0.00	21.38	21.38	21.38	0
1780003800	21.38	0	0.00	21.38	21.38	21.38	0
1779917400	21.38	0.78	3.79	21.38	21.38	21.38	400000
1779831000	20.6	0	0.00	20.6	20.6	20.6	0
1779744600	20.6	0	0.00	20.6	20.6	20.6	0
1779485400	20.6	0	0.00	20.6	20.6	20.6	0
1779399000	20.6	0	0.00	20.6	20.6	20.6	0
1779312600	20.6	0	0.00	20.6	20.6	20.6	0
1779226200	20.6	0	0.00	20.6	20.6	20.6	0
1779139800	20.6	0	0.00	20.6	20.6	20.6	0
1778880600	20.6	-0.35	-1.67	20.55	20.6	20.55	1000000
1778794140	20.95	-0.84	-3.85	20.95	20.95	20.95	1700000
1778707800	21.79	0	0.00	21.79	21.79	21.79	0
1778621400	21.79	0	0.00	21.79	21.79	21.79	0
1778535000	21.79	-2.73	-11.13	21.79	21.79	21.79	1000000
1778275800	24.52	0	0.00	24.52	24.52	24.52	0
1778189400	24.52	0	0.00	24.52	24.52	24.52	0
1778103000	24.52	0	0.00	24.52	24.52	24.52	0
1778016600	24.52	0	0.00	24.52	24.52	24.52	0
1777930200	24.52	0	0.00	24.52	24.52	24.52	0
1777584600	24.52	0	0.00	24.52	24.52	24.52	0
1777498200	24.52	0	0.00	24.52	24.52	24.52	0
1777411800	24.52	0	0.00	24.52	24.52	24.52	0
1777325400	24.52	0	0.00	24.52	24.52	24.52	0
1777066200	24.52	0	0.00	24.52	24.52	24.52	0
1776979800	24.52	0	0.00	24.52	24.52	24.52	0
1776893400	24.52	0	0.00	24.52	24.52	24.52	0
1776720600	24.52	0	0.00	24.52	24.52	24.52	0
1776461400	24.52	0	0.00	24.52	24.52	24.52	0
1776375000	24.52	0	0.00	24.52	24.52	24.52	0
1776288600	24.52	-0.32	-1.29	24.52	24.52	24.52	3942600
1776202200	24.84	0	0.00	24.84	24.84	24.84	0
1776115800	24.84	0	0.00	24.84	24.84	24.84	0
1775856600	24.84	1.96	8.57	24.84	24.84	24.84	500000
1775770200	22.88	0	0.00	22.88	22.88	22.88	0
1775683800	22.88	0	0.00	22.88	22.88	22.88	0
1775597400	22.88	0	0.00	22.88	22.88	22.88	0
1775511000	22.88	0	0.00	22.88	22.88	22.88	0
1775165400	22.88	0	0.00	22.88	22.88	22.88	0
1775079000	22.88	0	0.00	22.88	22.88	22.88	0
1774992600	22.88	0	0.00	22.88	22.88	22.88	0
1774906200	22.88	0	0.00	22.88	22.88	22.88	0
1774647000	22.88	1.58	7.42	22.88	22.88	22.88	328200
1774530000	21.3	0	0.00	21.3	21.3	21.3	0
1774443600	21.3	0	0.00	21.3	21.3	21.3	0
1774357200	21.3	0	0.00	21.3	21.3	21.3	0
1774270800	21.3	0	0.00	21.3	21.3	21.3	0