Logista Integral SA【1LOG】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	-0.78	-2.3381294964	33.36	34.28	32.54	5	33.96	DE
4	0.46	1.43212951432	32.12	36.84	31.92	4	33.8746988	DE
12	1.7	5.50518134715	30.88	36.84	30.88	121	32.40728133	DE
26	2.8	9.40228341169	29.78	36.84	27.34	69	32.47836366	DE
52	4.26	15.0423728814	28.32	36.84	27.06	85	29.68907318	DE
156	4.04	14.1555711282	28.54	36.84	27.06	73	29.68855947	DE
260	4.04	14.1555711282	28.54	36.84	27.06	73	29.68855947	DE

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
1780674900	32.58	0.04	0.12	32.58	32.58	32.58	0
1780588500	32.54	-0.06	-0.18	32.54	32.54	32.54	0
1780502100	32.6	-0.4	-1.21	32.6	32.6	32.6	0
1780415700	33	-0.96	-2.83	33	33	33	0
1780329300	33.96	0.6	1.80	34.28	34.28	33.96	24
1780070100	33.36	-0.34	-1.01	33.36	33.36	33.36	0
1779983700	33.7	-0.14	-0.41	33.7	33.7	33.7	0
1779897300	33.84	0.38	1.14	36.84	36.84	33.84	59
1779810900	33.46	0.12	0.36	33.46	33.46	33.46	0
1779724500	33.34	0.1	0.30	33.34	33.34	33.34	0
1779465300	33.24	0.52	1.59	33.24	33.24	33.24	0
1779378900	32.72	-0.14	-0.43	32.72	32.72	32.72	0
1779292500	32.86	0.34	1.05	32.86	32.86	32.86	0
1779206100	32.52	0.3	0.93	32.52	32.52	32.52	0
1779119700	32.22	0.3	0.94	32.22	32.22	32.22	0
1778860500	31.92	-0.08	-0.25	31.92	31.92	31.92	0
1778774100	32	-0.84	-2.56	32	32	32	0
1778687700	32.84	0.8	2.50	32.84	32.84	32.84	0
1778601300	32.04	-0.02	-0.06	32.04	32.04	32.04	0
1778514900	32.06	0	0.00	32.06	32.06	32.06	0
1778255700	32.06	-0.06	-0.19	32.06	32.06	32.06	0
1778169300	32.119999	-0.28	-0.86	32.119999	32.119999	32.119999	0
1778082900	32.4	0.26	0.81	32.4	32.4	32.4	6188
1777996500	32.14	-1.14	-3.43	32.14	32.14	32.14	0
1777910100	33.28	-0.2	-0.60	33.479999	33.479999	33.28	4
1777564500	33.479999	0.42	1.27	33.479999	33.479999	33.479999	0
1777478100	33.06	-0.16	-0.48	33.06	33.06	33.06	0
1777391700	33.22	0.18	0.54	33.22	33.22	33.22	0
1777305300	33.04	0.04	0.12	33.04	33.04	33.04	0
1777046100	33	-0.04	-0.12	33	33	33	0
1776959700	33.04	0.02	0.06	33.04	33.04	33.04	0
1776873300	33.02	-0.06	-0.18	33.02	33.02	33.02	0
1776786900	33.08	0.48	1.47	33.08	33.08	33.08	0
1776700500	32.6	-0.02	-0.06	32.6	32.6	32.6	0
1776441300	32.619999	0.02	0.06	32.619999	32.619999	32.619999	0
1776354900	32.6	-0.02	-0.06	32.6	32.6	32.6	0
1776268500	32.619999	-0.24	-0.73	32.619999	32.619999	32.619999	0
1776182100	32.86	0.04	0.12	32.86	32.86	32.86	0
1776095700	32.82	-0.66	-1.97	32.82	32.82	32.82	0
1775836500	33.479999	0.36	1.09	33.479999	33.479999	33.479999	0
1775750100	33.119999	0.2	0.61	33.119999	33.119999	33.119999	0
1775663700	32.92	1.2	3.78	32.92	32.92	32.92	0
1775577300	31.72	-1.14	-3.47	31.72	31.72	31.72	175
1775145300	32.86	0.06	0.18	32.86	32.86	32.86	0
1775058900	32.799999	0.36	1.11	32.799999	32.799999	32.799999	25
1774972500	32.439999	0.58	1.82	32.439999	32.439999	32.439999	0
1774886100	31.86	-0.96	-2.93	31.86	31.86	31.86	0
1774630500	32.82	1.32	4.19	32.82	32.82	32.82	75
1774544100	31.5	0.02	0.06	31.5	31.5	31.5	0
1774457700	31.48	0.34	1.09	31.48	31.48	31.48	0
1774371300	31.14	0	0.00	31.14	31.14	31.14	0
1774284900	31.14	0.26	0.84	31.14	31.14	31.14	0
1774025700	30.88	-0.32	-1.03	30.88	30.88	30.88	1
1773939300	31.2	-0.16	-0.51	31.2	31.2	31.2	0
1773852900	31.36	0	0.00	31.36	31.36	31.36	0
1773766500	31.36	0.3	0.97	31.36	31.36	31.36	0
1773680100	31.06	0.18	0.58	31.06	31.06	31.06	0
1773420900	30.88	0.46	1.51	30.88	30.88	30.88	0
1773334500	30.42	-1.82	-5.65	30.42	30.42	30.42	0
1773212400	32.24	0	0.00	32.24	32.24	32.24	0
1773126000	32.24	0	0.00	32.24	32.24	32.24	0
1773039600	32.24	0	0.00	32.24	32.24	32.24	0
1772780400	32.24	0	0.00	32.24	32.24	32.24	0