RaizeInstituicao De Pagamentos SA【MLRZE】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	-0.01	-0.719424460432	1.39	1.39	1.38	0	0	DE
4	0.03	2.22222222222	1.35	1.4	1.31	504	1.37821241	DE
12	0.09	6.97674418605	1.29	1.5	1.28	2542	1.37221365	DE
26	0.51	58.6206896552	0.87	1.5	0.82	2977	1.21279959	DE
52	0.695	101.459854015	0.685	1.5	0.64	2322	1.05199851	DE
156	0.62	81.5789473684	0.76	1.5	0.53	2747	0.75696678	DE
260	0.48	53.3333333333	0.9	1.5	0.53	2065	0.82358706	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
1781281800	1.3799999	-0.01	-0.72	1.3799999	1.3799999	1.3799999	723
1781195400	1.3899999	0	0.00	1.3899999	1.3899999	1.3899999	0
1781109000	1.3899999	0	0.00	1.3899999	1.3899999	1.3899999	0
1781022600	1.3899999	0	0.00	1.3899999	1.3899999	1.3899999	0
1780936200	1.3899999	0	0.00	1.3899999	1.3899999	1.3899999	0
1780677000	1.3899999	0	0.00	1.3899999	1.3899999	1.3899999	0
1780590600	1.3899999	0	0.00	1.3899999	1.3899999	1.3899999	0
1780504200	1.3899999	0	0.00	1.3899999	1.3899999	1.3899999	0
1780417800	1.3899999	-0.01	-0.71	1.3899999	1.3899999	1.3899999	24
1780331400	1.4	0	0.00	1.4	1.4	1.4	0
1780072200	1.4	0	0.00	1.4	1.4	1.4	0
1779985800	1.4	0	0.00	1.4	1.4	1.4	0
1779899400	1.4	0	0.00	1.4	1.4	1.4	0
1779813000	1.4	0	0.00	1.4	1.4	1.4	0
1779726600	1.4	0	0.00	1.4	1.4	1.4	1298
1779467400	1.4	0.05	3.70	1.34	1.4	1.34	5050
1779381000	1.35	0.04	3.05	1.35	1.35	1.35	1000
1779294600	1.31	0	0.00	1.31	1.31	1.31	0
1779208200	1.31	-0.09	-6.43	1.4	1.4	1.31	1878
1779121800	1.4	0.05	3.70	1.4	1.4	1.4	820
1778862600	1.35	-0.04	-2.88	1.35	1.35	1.35	5
1778776200	1.3899999	0	0.00	1.3899999	1.3899999	1.3899999	0
1778689800	1.3899999	-0.01	-0.71	1.3899999	1.3899999	1.3899999	30
1778603400	1.4	0	0.00	1.4	1.4	1.4	37
1778517000	1.4	0	0.00	1.4	1.4	1.4	66
1778257800	1.4	0	0.00	1.4	1.4	1.4	0
1778171400	1.4	0	0.00	1.4	1.4	1.4	0
1778085000	1.4	0	0.00	1.4	1.4	1.4	1726
1777998600	1.4	0.01	0.72	1.4	1.4	1.4	1357
1777912200	1.3899999	0	0.00	1.3899999	1.3899999	1.3899999	100
1777566600	1.3899999	-0.01	-0.71	1.3899999	1.3899999	1.3899999	2363
1777480200	1.4	0	0.00	1.4	1.4	1.4	75
1777393800	1.4	0	0.00	1.4	1.4	1.4	0
1777307400	1.4	0	0.00	1.4	1.4	1.4	0
1777048200	1.4	0.1	7.69	1.4	1.4	1.4	1
1776961800	1.3	-0.1	-7.14	1.3	1.3	1.3	412
1776875400	1.4	0	0.00	1.4	1.4	1.4	2934
1776789000	1.4	-0.02	-1.41	1.4	1.4	1.4	1000
1776702600	1.42	0	0.00	1.42	1.42	1.42	0
1776443400	1.42	0	0.00	1.42	1.42	1.42	0
1776357000	1.42	0	0.00	1.42	1.42	1.42	0
1776270600	1.42	0	0.00	1.42	1.42	1.42	0
1776184200	1.42	-0.05	-3.40	1.42	1.42	1.42	59
1776097800	1.47	0	0.00	1.47	1.47	1.47	0
1775838600	1.47	0	0.00	1.47	1.47	1.47	0
1775752200	1.47	0	0.00	1.47	1.47	1.47	265
1775665800	1.47	0.02	1.38	1.47	1.47	1.47	1000
1775579400	1.45	0	0.00	1.5	1.5	1.45	1828
1775147400	1.45	0.05	3.57	1.44	1.45	1.44	12839
1775061000	1.4	-0.01	-0.71	1.4	1.4	1.4	6711
1774974600	1.41	0.03	2.17	1.3799999	1.41	1.3799999	4000
1774888200	1.3799999	0	0.00	1.3799999	1.3799999	1.3799999	6617
1774632600	1.3799999	-0.04	-2.82	1.3799999	1.3799999	1.3799999	5830
1774546200	1.42	0	0.00	1.42	1.42	1.42	0
1774459800	1.42	0.05	3.65	1.37	1.42	1.37	8020
1774373400	1.37	0.05	3.79	1.34	1.37	1.34	40798
1774287000	1.32	0.03	2.33	1.28	1.32	1.28	11120
1774027800	1.29	0.07	5.74	1.29	1.29	1.29	20547
1773941400	1.22	0	0.00	1.22	1.22	1.22	0
1773855000	1.22	-0.03	-2.40	1.22	1.22	1.22	2881
1773768600	1.25	0	0.00	1.25	1.25	1.25	8308
1773682200	1.25	0.05	4.17	1.24	1.25	1.24	18000
1773423000	1.2	0	0.00	1.2	1.2	1.2	12379