BRBI BR Partners SA【BRBI】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	-0.31	-2.62711864407	11.8	13.63	11.49	433	13.07625531	DR
4	-1.6201	-12.3576479203	13.1101	13.88	11.49	640	12.68652486	DR
12	-3.01	-20.7586206897	14.5	16.5105	11.49	2104	14.7617316	DR
26	-1.76	-13.2830188679	13.25	16.61	11.49	3513	14.51977944	DR
52	-12.51	-52.125	24	67.01	11.49	23749	14.47680599	DR
156	-12.51	-52.125	24	67.01	11.49	23749	14.47680599	DR
260	-12.51	-52.125	24	67.01	11.49	23749	14.47680599	DR

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
1781822100	11.49	-2.14	-15.70	11.59	11.59	11.49	1009
1781735700	13.63	1.97	16.90	12.01	13.63	11.66	1395
1781649300	11.66	-0.68	-5.51	11.67	11.67	11.66	273
1781562900	12.34	0	0.00	12.35	12.35	12.34	45
1781303700	12.34	0.59	5.02	12.25	12.34	12.25	416
1781217300	11.7499	0	0.00	11.8	12.04	11.7499	35
1781130900	11.7499	0	0.00	11.65	11.7499	11.65	13
1781044500	11.7499	0	0.00	11.6	11.7499	11.6	115
1780958100	11.7499	0	0.00	11.9	11.9	11.7499	58
1780698900	11.7499	-0.54	-4.39	11.94	12.125	11.6701	2959
1780612500	12.2899	0	0.00	12.46	12.46	12.2899	15
1780526100	12.2899	-0.55	-4.28	12.21	12.2899	12.16	881
1780439700	12.84	0	0.00	12.82	12.84	12.82	183
1780353300	12.84	-1.04	-7.49	12.68	12.8402	12.68	1760
1780094100	13.88	1.11	8.69	12.87	13.88	12.7	561
1780007700	12.7699	0	0.00	12.77	12.77	12.7699	136
1779921300	12.7699	-0.06	-0.47	12.86	13.11	12.7699	695
1779834900	12.83	-0.07	-0.54	13.135	13.135	12.83	441
1779489300	12.9	-0.55	-4.09	13.28	13.28	12.9	554
1779402900	13.45	0.35	2.67	13.1101	13.45	13.1004	1623
1779316500	13.1	-0.33	-2.46	12.87	13.32	12.87	9813
1779230100	13.43	-0.11	-0.81	12.94	13.43	12.85	2068
1779143700	13.54	-0.14	-1.02	13.85	13.85	13.54	315
1778884500	13.68	-0.12	-0.87	13.715	13.75	13.67	1451
1778798100	13.8	0	0.00	14.25	14.25	13.8	216
1778711700	13.8	-0.23	-1.64	13.96	14.02	13.8	471
1778625300	14.03	-0.12	-0.85	14.05	14.08	13.95	707
1778538900	14.15	-0.3	-2.08	14.32	14.32	14.015	2222
1778279700	14.45	-0.32	-2.17	14.57	14.7	14.31	798
1778193300	14.77	-0.45	-2.96	14.92	14.92	14.77	828
1778106900	15.22	0.12	0.79	15.73	15.73	15.22	2444
1778020500	15.1	0.03	0.20	15.15	15.15	15.1	538
1777934100	15.07	0.26	1.77	15.28	15.28	15.07	813
1777674900	14.8082	0	0.00	15.31	15.31	14.8082	30
1777588500	14.8082	0.13	0.87	14.8082	14.8082	14.76	144
1777502100	14.68	0	0.01	14.56	14.68	14.53	1402
1777415700	14.6782	-0.02	-0.15	14.54	14.68	14.54	1367
1777329300	14.7	-0.43	-2.84	15.22	15.22	14.7	905
1777070100	15.13	-0.78	-4.90	15.32	15.33	15.13	382
1776983700	15.91	0	0.00	15.78	15.91	15.78	100
1776897300	15.91	0.29	1.84	15.89	15.9188	15.74	2129
1776810900	15.6227	1.3	9.10	16.5105	16.5105	15.33	406
1776724500	14.32	-1.25	-8.03	15.89	16.07	14.32	16158
1776465300	15.57	0.13	0.84	15.55	15.76	15.55	728
1776378900	15.44	-0.31	-1.97	15.6	15.64	15.11	19813
1776292500	15.75	-0.57	-3.49	16.39	16.39	14.7711	31468
1776206100	16.32	-0.03	-0.18	16.489999	16.489999	16.32	1225
1776119700	16.35	0.19	1.18	16.1	16.35	16.1	1096
1775860500	16.16	-0.03	-0.19	16.19	16.19	16.16	1294
1775774100	16.1901	1.04	6.86	15.57	16.1901	15.57	853
1775687700	15.1501	0.44	2.99	15.15	15.23	15.15	1185
1775601300	14.71	0	0.00	14.6	14.71	14.6	604
1775514900	14.71	0	0.00	15.01	15.01	14.71	150
1775169300	14.71	0	0.00	14.71	14.71	14.71	1003
1775082900	14.71	-0.18	-1.21	14.81	15	14.66	1190
1774996500	14.89	0.3	2.06	14.54	14.9	14.5	1157
1774910100	14.59	0.06	0.41	14.63	14.63	14.290669	1357
1774650900	14.53	-0.54	-3.56	14.22	14.53	14.22	923
1774564500	15.067	0	0.00	14.5	15.067	14.5	86
1774478100	15.067	0.72	5.00	14.8	15.1	14.8	2262
1774391700	14.35	0.17	1.20	13.97	14.35	13.97	473
1774305300	14.18	0.29	2.09	14.21	14.4	14.09	1042
1774046100	13.89	-0.23	-1.63	13.97	13.97	13.61	1134