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	-0.3	-1.63755458515	18.32	18.43	17.57	25826420	17.92121311	PR
4	0.8	4.64576074332	17.22	18.43	17.17	31075820	17.81795706	PR
12	-2.96	-14.1086749285	20.98	21.59	17.16	30060775	18.2688398	PR
26	-0.51	-2.75229357798	18.53	22.12	17.16	33990614	19.38006271	PR
52	1.49	9.01391409558	16.53	22.12	15.27	31600025	18.48035593	PR
156	1.68	10.2815177479	16.34	22.12	11.06	35976169	15.41404505	PR
260	-6.7	-27.1035598706	24.72	25.99	11.06	39801738	16.61210579	PR

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
1783632600	18.02	0.31	1.75	17.75	18.05	17.72	19997300
1783546200	17.71	-0.05	-0.28	17.75	17.79	17.57	34254000
1783459800	17.76	-0.18	-1.00	17.93	18.15	17.72	22261900
1783373400	17.94	-0.3	-1.64	17.92	17.94	17.71	35082800
1783114200	18.24	0.07	0.39	18.3	18.39	18.2	11812700
1783027740	18.17	0.02	0.11	18.32	18.43	18.05	25720700
1782941400	18.15	0	0.00	17.91	18.22	17.84	56439800
1782855000	18.15	-0.09	-0.49	18.06	18.17	17.84	25433400
1782768600	18.24	0.31	1.73	17.97	18.25	17.83	18886100
1782509400	17.93	0.28	1.59	17.68	18.1	17.48	54802800
1782423000	17.65	-0.06	-0.34	17.79	18.07	17.54	51807600
1782336540	17.71	-0.18	-1.01	17.76	18	17.61	76068300
1782250200	17.89	0.23	1.30	17.49	17.93	17.47	21954500
1782163800	17.66	0.27	1.55	17.51	17.82	17.51	21725700
1781904600	17.39	-0.05	-0.29	17.52	17.59	17.37	20283900
1781818140	17.44	-0.11	-0.63	17.62	17.82	17.39	25142500
1781731740	17.55	-0.15	-0.85	17.75	17.98	17.5	30179000
1781645400	17.7	0.09	0.51	17.54	17.75	17.47	18268800
1781559000	17.61	-0.18	-1.01	18.07	18.27	17.54	18119200
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