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	0.09	6.87022900763	1.31	1.4	1.31	2127	1.3971526	DE
4	0.01	0.719424460432	1.39	1.4	1.31	1451	1.38506795	DE
12	-0.02	-1.40845070423	1.42	1.42	1.3	828	1.38544954	DE
26	0.58	70.7317073171	0.82	1.5	0.82	2933	1.24440352	DE
52	0.735	110.526315789	0.665	1.5	0.655	2414	1.07494119	DE
156	0.69	97.1830985915	0.71	1.5	0.53	2800	0.76509956	DE
260	0.14	11.1111111111	1.26	1.5	0.53	2044	0.82205146	DE

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
1783441800	1.4	0	0.00	1.4	1.4	1.4	1220
1783355400	1.4	0.02	1.45	1.3799999	1.4	1.3799999	7295
1783096200	1.3799999	0.07	5.34	1.3799999	1.3799999	1.3799999	1211
1783009800	1.31	0	0.00	1.31	1.31	1.31	0
1782923400	1.31	0	0.00	1.31	1.31	1.31	0
1782837000	1.31	0	0.00	1.31	1.31	1.31	0
1782750600	1.31	-0.09	-6.43	1.31	1.31	1.31	2500
1782491400	1.4	0.09	6.87	1.4	1.4	1.4	714
1782405000	1.31	0	0.00	1.31	1.31	1.31	0
1782318600	1.31	-0.09	-6.43	1.31	1.31	1.31	101
1782232200	1.4	0	0.00	1.4	1.4	1.4	0
1782145800	1.4	0.02	1.45	1.4	1.4	1.4	200
1781886600	1.3799999	0	0.00	1.3799999	1.3799999	1.3799999	464
1781800200	1.3799999	0	0.00	1.3799999	1.3799999	1.3799999	0
1781713800	1.3799999	-0.02	-1.43	1.4	1.4	1.3799999	5865
1781627400	1.4	0	0.00	1.4	1.4	1.4	1750
1781541000	1.4	0.02	1.45	1.3899999	1.4	1.3899999	5764
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	-0.05	-3.57	1.35	1.35	1.35	5
1778776200	1.4	0	0.00	1.4	1.4	1.4	0
1778689800	1.4	0	0.00	1.4	1.4	1.4	0
1778603400	1.4	0	0.00	1.4	1.4	1.4	0
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	47
1777307400	1.4	0	0.00	1.4	1.4	1.4	0
1777048200	1.4	0	0.00	1.4	1.4	1.4	1
1776961800	1.4	0	0.00	1.4	1.4	1.4	0
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