XP Inc【XP】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	0.76	4.64831804281	16.35	17.12	15.135	11761413	15.88164595	CS
4	1.26	7.94952681388	15.85	17.12	15.135	6523987	15.86775928	CS
12	-4.46	-20.6768660176	21.57	21.785	14.8	5919816	16.91399199	CS
26	0.13	0.765606595995	16.98	23.13	14.8	6299482	18.52050573	CS
52	-1.71	-9.08607863974	18.82	23.13	14.8	6443656	18.11416474	CS
156	-6.07	-26.1863675582	23.18	27.71	10.82	6142248	18.85364353	CS
260	-23.51	-57.8778926637	40.62	53.08	10.3	5468498	20.04535568	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783636500	16.41	0.97	6.28	15.64	16.55	15.61	7793703
1783550100	15.44	-0.53	-3.32	15.74	16.01	15.135	20511757
1783463700	15.97	-0.43	-2.62	16.41	16.579999	15.865	11099895
1783377300	16.399999	0.24	1.49	16.35	16.629999	16.059999	7640298
1783031700	16.16	-0.02	-0.12	16.379999	16.719999	16.07	3539356
1782945300	16.18	-0.08	-0.49	16.07	16.52	16.065	4280939
1782858900	16.26	-0.05	-0.31	16.149999	16.35	16.01	4111915
1782772500	16.309999	0.18	1.12	16.3	16.480699	16.085	4264524
1782513300	16.129999	0.35	2.22	15.69	16.209299	15.66	6781034
1782426900	15.78	0.22	1.41	15.875	16.175	15.645	4850175
1782340500	15.56	-0.16	-1.02	15.7	15.845	15.52	4495149
1782254100	15.72	-0.27	-1.69	15.63	15.91	15.54	4066542
1782167700	15.99	0.69	4.51	15.54	16.085	15.49	5283655
1781822100	15.3	-0.12	-0.78	15.47	15.64	15.16	6170431
1781735700	15.42	-0.26	-1.66	15.83	16.17	15.355	6902926
1781649300	15.68	-0.13	-0.82	15.82	15.96	15.62	4186982
1781562900	15.81	-0.21	-1.31	16.73	16.85	15.745	4288395
1781303700	16.02	0.37	2.36	15.85	16.1	15.69	7164086
1781217300	15.65	0.71	4.75	15.06	15.67	14.8	8755836
1781130900	14.94	-0.7	-4.48	15.09	15.4	14.8983	8646964
1781044500	15.64	0.38	2.49	15.41	15.77	15.145	7416336
1780958100	15.26	-0.08	-0.52	15.315	15.39	15.085	6829215
1780698900	15.34	-0.3	-1.92	15.5	15.865	15.24	5348608
1780612500	15.64	0.04	0.26	15.69	15.84	15.46	5078386
1780526100	15.6	-0.6	-3.70	15.85	15.96	15.52	6643627
1780439700	16.2	-0.4	-2.41	16.55	16.57	16.18	6591879
1780353300	16.6	-0.07	-0.42	16.44	16.795	16.41	3826305
1780094100	16.67	-0.29	-1.71	16.73	16.95	16.57	8178553
1780007700	16.96	-0.18	-1.02	16.9	17.32	16.87	3985068
1779921300	17.135	-0.09	-0.49	17.27	17.53	17.075	5124920
1779834900	17.22	0.4	2.38	17.24	17.4	16.86	5620645
1779489300	16.82	-1.1	-6.14	17.82	17.86	16.745	7862794
1779402900	17.92	0.23	1.30	17.51	18.36	17.38	5894132
1779316500	17.69	1.02	6.12	16.955	17.86	16.82	8913460
1779230100	16.67	-0.67	-3.86	16.48	17.21	16.25	12738878
1779143700	17.34	-0.13	-0.74	17.5	17.79	16.95	10964974
1778884500	17.47	-0.13	-0.74	17.26	17.545	17.12	5212171
1778798100	17.6	0.31	1.79	17.6	18.115	17.53	6903716
1778711700	17.29	-1.26	-6.79	18.385	18.46	17.24	8385656
1778625300	18.55	-0.12	-0.62	18.47	18.715	18.15	5455643
1778538900	18.665	-0.51	-2.63	19.1	19.1	18.55	4575156
1778279700	19.17	0.38	2.02	19.07	19.36	18.96	4046181
1778193300	18.79	-0.78	-3.99	19.485	19.5	18.6	4748587
1778106900	19.57	0.67	3.54	19.5	19.885	19.29	6015025
1778020500	18.9	0.4	2.16	18.86	18.955	18.65	3960894
1777934100	18.5	-0.56	-2.94	18.93	19.06	18.45	4157749
1777674900	19.06	-0.1	-0.52	19.1	19.33	18.89	2433929
1777588500	19.16	0.78	4.24	18.59	19.315	18.57	5040976
1777502100	18.38	-0.89	-4.62	19.07	19.09	18.36	4179236
1777415700	19.27	-0.31	-1.58	19.31	19.45	18.99	2882925
1777329300	19.58	-0.16	-0.81	19.74	19.9	19.48	3265801
1777070100	19.74	0.11	0.56	19.57	19.77	19.24	2614406
1776983700	19.63	-0.75	-3.68	20.295	20.37	19.5	2947553
1776897300	20.38	0.08	0.39	20.69	20.69	20.155	3299746
1776810900	20.3	-0.52	-2.50	20.87	21.07	20.16	2229820
1776724500	20.82	-0.28	-1.33	20.97	21.13	20.395	2842177
1776465300	21.1	-0.02	-0.09	21.57	21.785	21.055	6379825
1776378900	21.12	0.32	1.54	21.11	21.28	20.58	3758017
1776292500	20.8	-0.44	-2.07	21.39	21.62	20.575	5458389
1776206100	21.24	0.87	4.27	20.68	21.27	20.67	5874818
1776119700	20.37	0.38	1.90	19.73	20.39	19.3	5233116
1775860500	19.99	0.08	0.43	20.1	20.48	19.66	5537241