Banco do Brasil SA【BBAS3T】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	T
4	0	0	0	0	0	0	0	T
12	0	0	0	0	0	0	0	T
26	0	0	0	0	0	0	0	T
52	0	0	0	0	0	0	0	T
156	0	0	0	0	0	0	0	T
260	0	0	0	0	0	0	0	T

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
1781126940	19.19	-0.44	-2.24	19.34	19.55	19.18	300
1781040600	19.63	-0.46	-2.29	19.62	19.63	19.62	3000
1780954140	20.09	-0.59	-2.85	20.78	20.79	20.08	1000400
1780695000	20.68	0.65	3.25	20.08	21.11	19.67	5100
1780522200	20.03	-0.72	-3.47	20.41	22.73	19.7	48100
1780435800	20.75	-2.32	-10.06	20.84	20.85	20.17	12800
1780349400	23.07	1.8	8.46	20.95	23.22	20.3	14500
1780090200	21.27	0.06	0.28	21.08	21.27	21.06	1500
1780003800	21.21	-0.28	-1.30	22.76	22.77	21.02	38100
1779917400	21.49	0.05	0.23	21.48	21.49	21.48	2000
1779830940	21.44	-1.07	-4.75	21.36	21.45	21.36	9400
1779744600	22.51	0.19	0.85	21.79	22.51	21.79	8700
1779485400	22.32	1.09	5.13	22.33	22.49	22.21	4300
1779398940	21.23	-2.6	-10.91	22.38	22.39	21.13	27400
1779312600	23.83	3.11	15.01	20.68	23.83	20.68	23400
1779226140	20.72	-0.1	-0.48	21.82	23.53	20.71	4200
1779139800	20.82	-0.64	-2.98	22.34	23.42	20.73	63500
1778880600	21.46	-0.8	-3.59	20.83	21.46	20.73	41400
1778794140	22.26	0.7	3.25	20.46	23.32	20.46	21100
1778707800	21.56	-0.38	-1.73	22.34	22.35	21.04	21700
1778621400	21.94	-0.82	-3.60	21.9	21.94	21.9	20400
1778535000	22.76	-1.08	-4.53	22.26	24.38	22.26	8500
1778275800	23.84	0.97	4.24	23.72	23.84	23.72	6200
1778189400	22.87	-0.47	-2.01	22.37	23.61	22.37	31700
1778102940	23.34	1.03	4.62	22.65	23.34	22.42	5500
1778016600	22.31	-1.37	-5.79	22.98	25.02	22.3	18200
1777930200	23.68	1.33	5.95	23.67	23.68	23.67	12500
1777584600	22.35	0.02	0.09	23.95	23.96	22.33	26000
1777498140	22.33	-0.54	-2.36	23.15	23.72	22.06	15000
1777411800	22.87	-0.53	-2.26	22.46	22.87	22.46	34000
1777325340	23.4	0.38	1.65	23.54	25.46	23.22	4003500
1777066200	23.02	-0.17	-0.73	23.33	25.33	22.77	8800
1776979800	23.19	-0.4	-1.70	23.49	23.5	23.18	86500
1776893400	23.59	-0.92	-3.75	24.28	25.03	23.58	27000
1776720600	24.51	-1.17	-4.56	24.5	24.51	24.5	100
1776461400	25.68	0.86	3.46	25.73	25.74	25.67	2400
1776375000	24.82	0.06	0.24	24.81	24.82	24.81	200
1776288600	24.76	-0.99	-3.84	24.92	26.2	24.75	96300
1776202140	25.75	0.82	3.29	25.74	25.75	25.74	100
1776115800	24.93	-1.67	-6.28	25.5	25.51	24.92	22600
1775856600	26.6	1.24	4.89	26.59	26.6	26.59	1000
1775770200	25.36	0.44	1.77	24.6	28.36	24.6	9500
1775683740	24.92	1.16	4.88	28.41	28.42	24.91	23100
1775597340	23.76	-0.42	-1.74	24	24.01	23.65	1006500
1775511000	24.18	-0.2	-0.82	24.39	24.4	24.17	1000300
1775165400	24.38	0.11	0.45	23.61	25.45	23.53	11100
1775078940	24.27	0.98	4.21	23.57	25	23.57	77500
1774992540	23.29	0.67	2.96	23.8	23.81	23.28	11500
1774906140	22.62	-0.25	-1.09	26.08	26.09	22.56	2800
1774647000	22.87	-0.46	-1.97	23.85	23.86	22.86	1800
1774560540	23.33	-0.81	-3.36	25.54	25.55	23.27	3047700
1774474140	24.14	0.03	0.12	26.14	26.15	24.13	4600
1774387740	24.11	-1.93	-7.41	24.1	24.11	24.1	6000
1774301340	26.04	2.47	10.48	25.96	26.04	25.96	600
1774042200	23.57	-0.2	-0.84	26.74	26.75	23.56	1001800
1773955740	23.77	-0.68	-2.78	23.9	24.08	23.48	2016800
1773869340	24.45	0	0.00	24.45	24.45	24.45	0
1773782940	24.45	0.31	1.28	24.44	24.45	24.44	1000
1773696540	24.14	-0.4	-1.63	24.46	25.89	24.13	2305600
1773437400	24.54	-0.38	-1.52	26.25	26.26	24.16	5300
1773351000	24.92	-0.67	-2.62	25.23	25.24	24.87	1034500
1773264540	25.59	0.03	0.12	25.7	25.71	25.36	9800