Bco Bradesco Sa【BBDC4】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	0.39	2.24009190121	17.41	17.99	17.16	24001980	17.44590065	PR
4	0.27	1.54021677125	17.53	18.22	17.16	27558347	17.65372146	PR
12	-0.84	-4.50643776824	18.64	21.59	17.16	31695070	18.86999594	PR
26	-0.82	-4.40386680988	18.62	22.12	17.16	33563348	19.51754578	PR
52	1.59	9.80876002468	16.21	22.12	15.27	31429524	18.40462105	PR
156	0.85	5.01474926254	16.95	22.12	11.06	36063484	15.3924345	PR
260	-10.39	-36.8570415041	28.19	28.76	11.06	39831721	16.72173559	PR

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
1781299800	17.79	0.07	0.40	17.51	17.99	17.48	22071600
1781213400	17.72	0.48	2.78	17.22	17.75	17.17	31201100
1781126940	17.24	-0.19	-1.09	17.35	17.41	17.16	19806800
1781040600	17.43	0.24	1.40	17.33	17.62	17.25	26742800
1780954140	17.19	-0.28	-1.60	17.4	17.51	17.18	18097000
1780695000	17.47	0.07	0.40	17.41	17.57	17.32	24162200
1780522200	17.4	-0.37	-2.08	17.51	17.62	17.31	30092300
1780435800	17.77	0.26	1.48	17.6	17.9	17.57	21455400
1780349400	17.51	-0.22	-1.24	17.79	17.81	17.47	27350500
1780090200	17.73	-0.18	-1.01	17.94	17.95	17.69	59372500
1780003800	17.91	-0.09	-0.50	18.09	18.22	17.82	31045500
1779917400	18	0.19	1.07	18.1	18.2	17.92	23956100
1779830940	17.81	-0.25	-1.38	17.88	18.03	17.69	26260900
1779744600	18.06	0.44	2.50	17.76	18.08	17.74	13154100
1779485400	17.62	-0.35	-1.95	17.8	17.93	17.6	20078500
1779398940	17.97	0.11	0.62	17.71	18.09	17.64	20318800
1779312600	17.86	0.48	2.76	17.51	18.02	17.51	40804600
1779226140	17.38	-0.25	-1.42	17.48	17.66	17.26	37220900
1779139800	17.63	-0.03	-0.17	17.69	17.81	17.49	17501100
1778880600	17.66	-0.17	-0.95	17.53	17.74	17.47	34987500
1778794140	17.83	0.14	0.79	17.8	18.06	17.78	28401000
1778707800	17.69	-0.26	-1.45	17.92	18.26	17.64	54044900
1778621400	17.95	-0.13	-0.72	18.06	18.2	17.93	28900000
1778535000	18.08	-0.49	-2.64	18.46	18.54	18.04	33561300
1778275800	18.57	0.04	0.22	18.62	18.83	18.5	36997200
1778189400	18.53	-0.74	-3.84	18.9	18.9	18.42	53255400
1778102940	19.27	0.1	0.52	19.47	19.64	19.13	31011200
1778016600	19.17	0.21	1.11	18.98	19.21	18.89	23537600
1777930200	18.96	-0.33	-1.71	19.31	19.38	18.8	27504100
1777584600	19.29	0.29	1.53	19.24	19.48	19.21	24002800
1777498140	19	-0.58	-2.96	19.5	19.51	19	33739900
1777411800	19.58	-0.14	-0.71	19.43	19.65	19.35	26030900
1777325340	19.72	-0.25	-1.25	19.93	20.04	19.71	17859500
1777066200	19.97	0.04	0.20	20.04	20.14	19.83	21380300
1776979800	19.93	-0.48	-2.35	20.4	20.55	19.93	19155700
1776893400	20.41	-0.64	-3.04	20.79	20.89	20.35	35176800
1776720600	21.05	-0.2	-0.94	21.19	21.27	20.96	20437300
1776461400	21.25	0.38	1.82	21.3	21.59	21.13	49149400
1776375000	20.87	0.08	0.38	20.98	21.19	20.83	35395000
1776288600	20.79	0.11	0.53	20.66	20.98	20.61	37360400
1776202140	20.68	0.09	0.44	20.71	20.97	20.68	32806900
1776115800	20.59	0.12	0.59	20.23	20.71	20.12	34649000
1775856600	20.47	0.17	0.84	20.48	20.64	20.34	33784500
1775770200	20.3	0.17	0.84	20.2	20.37	19.99	32780800
1775683740	20.13	0.94	4.90	20.55	20.55	19.83	67501600
1775597340	19.19	-0.14	-0.72	18.93	19.26	18.77	24852300
1775511000	19.33	0.2	1.05	19.18	19.38	19.14	27935700
1775165400	19.13	-0.28	-1.44	18.84	19.38	18.81	29279400
1775078940	19.41	0.28	1.46	19.2	19.63	19.18	48812800
1774992540	19.13	0.65	3.52	18.8	19.24	18.63	41280900
1774906140	18.48	-0.03	-0.16	18.77	18.79	18.38	32425900
1774647000	18.51	-0.31	-1.65	18.71	18.81	18.44	20727000
1774560540	18.82	-0.45	-2.34	19.04	19.2	18.8	50756200
1774474140	19.27	0.24	1.26	19.3	19.46	19.15	29447000
1774387740	19.03	0	0.00	18.84	19.25	18.62	22920900
1774301340	19.03	0.68	3.71	18.75	19.28	18.75	30873200
1774042200	18.35	-0.32	-1.71	18.64	18.71	18.12	53580500
1773955740	18.67	0.11	0.59	18.26	18.74	18.07	33407800
1773869400	18.56	-0.31	-1.64	18.72	18.93	18.55	26164600
1773782940	18.87	-0.22	-1.15	18.91	19.2	18.68	23999400
1773696540	19.09	0.15	0.79	19.34	19.48	19	34586400