StoneCo Ltd【STNE】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	-0.88	-7.8083407276	11.27	11.7	10.38	5876979	11.11164584	CS
4	-0.73	-6.56474820144	11.12	11.845	9.4525	7003852	10.58115493	CS
12	-3.51	-25.2517985612	13.9	15.81	9.4525	5698582	12.27176278	CS
26	-5.37	-34.0736040609	15.76	18.19	9.4525	5651879	13.91507712	CS
52	-3.55	-25.4662840746	13.94	19.95	9.4525	5694178	15.05598285	CS
156	-2.53	-19.5820433437	12.92	19.95	7.7223	5498196	13.56880701	CS
260	-53.57	-83.7554721701	63.96	71.08	6.812	5827369	14.47417634	CS

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
1780698900	10.4	-0.36	-3.35	10.65	11.01	10.37	4506542
1780612500	10.76	0.12	1.13	10.66	10.885	10.65	3591738
1780526100	10.64	-0.6	-5.34	11	11.09	10.425	8657765
1780439700	11.24	-0.45	-3.85	11.51	11.555	11.155	5907071
1780353300	11.69	0.24	2.10	11.5	11.7	11.36	3287799
1780094100	11.45	0.12	1.06	11.27	11.48	11.23	7940524
1780007700	11.33	-0.02	-0.18	11.25	11.495	11.155	3612655
1779921300	11.35	0.06	0.53	11.41	11.845	11.335	6193419
1779834900	11.29	0.29	2.64	11.15	11.315	11.01	6497732
1779489300	11	-0.1	-0.90	11.02	11.135	10.83	5683012
1779402900	11.1	0.05	0.45	10.9	11.42	10.88	5703926
1779316500	11.05	0.76	7.39	10.39	11.09	10.35	9886326
1779230100	10.29	0.08	0.78	10.19	10.49	10.07	8490696
1779143700	10.21	0.6	6.24	9.51	10.265	9.51	8885095
1778884500	9.61	-0.09	-0.93	9.975	10.31	9.4525	12960314
1778798100	9.7	0.01	0.10	9.84	9.88	9.6	9763400
1778711700	9.69	-0.69	-6.65	10.102	10.285	9.6601	10891943
1778625300	10.38	-0.04	-0.38	10.42	10.447	10.2	4830839
1778538900	10.42	-0.35	-3.25	10.75	10.76	10.255	5547939
1778279700	10.77	-0.27	-2.45	11.12	11.26	10.755	4740999
1778193300	11.04	-0.33	-2.90	11.4	11.4	10.96	6115279
1778106900	11.37	0.29	2.62	11.27	11.52	11.21	4173802
1778020500	11.08	0.24	2.21	11	11.09	10.845	5526005
1777934100	10.84	-0.25	-2.25	11.1	11.27	10.74	4458764
1777674900	11.09	0.11	1.00	11.04	11.19	10.97	4160577
1777588500	10.98	0.13	1.20	10.85	11.08	10.8	8784576
1777502100	10.85	-0.81	-6.95	11.27	11.35	10.83	8000310
1777415700	11.66	-0.33	-2.75	11.89	11.96	11.58	4875624
1777329300	11.99	-0.23	-1.88	12.23	12.36	11.905	5008383
1777070100	12.22	-2.33	-16.01	12.2	12.32	11.74	9370509
1776983700	14.55	-0.53	-3.51	14.9	15.04	14.33	10054805
1776897300	15.08	-0.39	-2.52	15.48	15.73	14.885	4772455
1776810900	15.47	0.07	0.45	15.5	15.69	15.295	4240666
1776724500	15.4	0.3	1.99	15.1	15.44	14.84	5264421
1776465300	15.1	-0.19	-1.24	15.5	15.81	14.87	6432528
1776378900	15.29	0.37	2.48	14.915	15.375	14.7831	5557021
1776292500	14.92	0.31	2.12	15.27	15.32	14.67	10257837
1776206100	14.61	-0.17	-1.15	14.87	15.05	14.385	4916786
1776119700	14.78	0.72	5.12	13.85	14.875	13.78	5744738
1775860500	14.06	0.02	0.14	14.05	14.3	13.76	4082851
1775774100	14.04	-0.02	-0.14	14.1	14.25	13.63	3951293
1775687700	14.06	0.24	1.74	14.65	14.666	13.875	3356461
1775601300	13.82	-0.45	-3.15	14.15	14.25	13.54	3358889
1775514900	14.27	0.32	2.29	13.975	14.315	13.89	2584801
1775169300	13.95	-0.41	-2.86	13.96	14.34	13.7	2420040
1775082900	14.36	0.24	1.70	14.37	14.56	14.19	2967067
1774996500	14.12	0.53	3.90	13.81	14.26	13.65	3342620
1774910100	13.59	0.13	0.97	13.64	13.79	13.39	8432198
1774650900	13.46	-0.54	-3.86	13.8	14.1	13.39	7063482
1774564500	14	-0.36	-2.51	14.02	14.39	13.96	3941407
1774478100	14.36	0.38	2.72	14.24	14.56	14.14	2870613
1774391700	13.98	-0.08	-0.57	13.81	14.3	13.66	2170119
1774305300	14.06	0.71	5.32	13.66	14.21	13.56	3601396
1774046100	13.35	-0.49	-3.54	13.68	13.695	13.1	4283121
1773959700	13.84	-0.05	-0.36	13.49	13.89	13.435	4644838
1773873300	13.89	-0.01	-0.07	13.828	14.015	13.73	3038402
1773786900	13.9	-0.11	-0.79	14.19	14.34	13.87	2290027
1773700500	14.01	0.2	1.45	14.01	14.195	13.88	3621847
1773441300	13.81	-0.03	-0.22	13.9	14.38	13.73	5261241
1773354900	13.84	-0.71	-4.88	14.12	14.15	13.68	7030913
1773268500	14.55	0.46	3.26	14.05	14.58	14.04	5161197
1773182100	14.09	0.22	1.59	13.97	14.36	13.8	4609586
1773095700	13.87	0.15	1.09	13.45	13.925	13.29	5542859
1772840100	13.72	-0.07	-0.51	13.42	13.83	13.36	5531180