StoneCo Ltd【1STNE】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	9.266	9.266	9.184	0	0	DE
4	8.826	10.09	8.356	573	8.91780107	DE
12	11.33	13.41	8.356	261	9.63187879	DE
26	13.24	15.135	8.356	149	10.20647979	DE
52	12.045	16.89	8.356	85	10.97608222	DE
156	11.56	16.89	8.356	75	10.97967277	DE
260	11.56	16.89	8.356	75	10.97967277	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781279700	9.184	0	0.00	9.184	9.184	9.184	0
1781193300	9.184	0	0.00	9.184	9.184	9.184	0
1781106900	9.184	0	0.00	9.184	9.184	9.184	0
1781020500	9.184	-0.01	-0.07	9.184	9.184	9.184	0
1780934100	9.19	-0.08	-0.82	9.19	9.19	9.19	0
1780674900	9.266	-0.11	-1.19	9.266	9.266	9.266	0
1780588500	9.378	-0.51	-5.18	9.558	9.558	9.378	2
1780502100	9.89	-0.13	-1.30	9.81	9.89	9.81	750
1780415700	10.02	0.27	2.81	10.02	10.02	10.02	0
1780329300	9.746	0.05	0.47	9.746	9.746	9.746	0
1780070100	9.7	-0.23	-2.36	9.7	9.7	9.7	150
1779983700	9.934	0.05	0.51	9.934	9.934	9.934	0
1779897300	9.884	0.33	3.43	10.09	10.09	9.884	436
1779810900	9.5559999	0.1	1.04	9.5559999	9.5559999	9.5559999	226
1779724500	9.458	-0.12	-1.21	9.458	9.458	9.458	0
1779465300	9.574	-0.03	-0.35	9.574	9.574	9.574	0
1779378900	9.608	0.87	9.93	9.608	9.608	9.608	70
1779292500	8.74	-0.05	-0.59	8.74	8.74	8.74	0
1779206100	8.792	0.44	5.22	8.788	8.792	8.788	856
1779119700	8.356	-0.39	-4.50	8.356	8.356	8.356	107
1778860500	8.75	0.37	4.47	8.826	8.826	8.358	7708
1778774100	8.376	-0.36	-4.12	8.372	8.376	8.372	520
1778687700	8.736	-0.09	-1.04	8.736	8.736	8.736	0
1778601300	8.828	-0.67	-7.09	8.828	8.828	8.828	0
1778514900	9.502	0.01	0.11	9.502	9.502	9.502	0
1778255700	9.492	-0.27	-2.73	9.492	9.492	9.492	0
1778169300	9.7579999	0.35	3.74	9.7579999	9.7579999	9.7579999	0
1778082900	9.406	0.04	0.43	9.406	9.406	9.406	0
1777996500	9.366	0.1	1.08	9.366	9.366	9.366	0
1777910100	9.266	0	0.00	9.266	9.266	9.266	0
1777564500	9.266	-0.36	-3.78	9.266	9.266	9.266	0
1777478100	9.63	-0.41	-4.08	9.63	9.63	9.63	110
1777391700	10.04	-0.36	-3.46	10.04	10.04	10.04	0
1777305300	10.4	-0.72	-6.47	10.9	10.9	10.395	130
1777046100	11.12	0.48	4.46	11.12	11.12	11.12	0
1776959700	10.645	-2.16	-16.84	10.645	10.645	10.645	0
1776873300	12.8	-0.61	-4.55	12.8	12.8	12.8	0
1776786900	13.41	0.37	2.80	13.41	13.41	13.41	0
1776700500	13.045	0.28	2.15	13.045	13.045	13.045	0
1776441300	12.77	0.01	0.08	12.77	12.77	12.77	0
1776354900	12.76	-0.14	-1.09	12.76	12.76	12.76	0
1776268500	12.9	0.59	4.75	12.89	12.9	12.89	764
1776182100	12.315	0.33	2.80	12.315	12.315	12.315	0
1776095700	11.98	0.21	1.78	11.98	11.98	11.98	0
1775836500	11.77	0	0.00	11.77	11.77	11.77	0
1775750100	11.77	-0.21	-1.71	11.77	11.77	11.77	0
1775663700	11.975	0.12	0.97	11.975	11.975	11.975	0
1775577300	11.86	-0.38	-3.06	11.86	11.86	11.86	0
1775145300	12.235	-0.19	-1.49	12.235	12.235	12.235	0
1775058900	12.42	0.5	4.19	12.42	12.42	12.42	0
1774972500	11.92	-0.05	-0.42	11.92	11.92	11.92	0
1774886100	11.97	-0.13	-1.07	11.97	11.97	11.97	0
1774630500	12.1	-0.11	-0.86	12.1	12.1	12.1	0
1774544100	12.205	-0.2	-1.61	12.205	12.205	12.205	0
1774457700	12.405	0.38	3.16	12.405	12.405	12.405	0
1774371300	12.025	0.26	2.17	12.025	12.025	12.025	190
1774284900	11.77	0.44	3.88	11.765	11.77	11.765	2320
1774025700	11.33	-0.53	-4.43	11.33	11.33	11.33	0
1773939300	11.855	-0.29	-2.35	11.855	11.855	11.855	0
1773852900	12.14	-0.07	-0.57	12.14	12.14	12.14	0
1773766500	12.21	0.3	2.48	12.21	12.21	12.21	0
1773680100	11.915	-0.19	-1.53	11.915	11.915	11.915	0