Embraer SA【EMBJ】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	4.66	7.60940561724	61.24	67.56	61.15	889454	64.68230129	DR
4	8.77	15.3509539646	57.13	67.56	53.56	1234639	60.92409336	DR
12	-4.99	-7.03907462265	70.89	71.683	53.56	1553323	60.60781163	DR
26	-3.88	-5.56033247349	69.78	80.75	53.56	1430893	63.19875553	DR
52	2.45	3.86130811663	63.45	80.75	53.56	1270628	63.3170757	DR
156	2.45	3.86130811663	63.45	80.75	53.56	1270628	63.3170757	DR
260	2.45	3.86130811663	63.45	80.75	53.56	1270628	63.3170757	DR

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
1783377600	67.24	3.13	4.88	65.5	67.56	65.185	989782
1783032000	64.11	1.06	1.68	63.51	64.739999	63.1913	545830
1782945600	63.05	-0.75	-1.18	63.8	64.17	63.04	579989
1782859200	63.8	1.65	2.65	61.24	64.04	61.15	1442215
1782772800	62.15	-1.6	-2.51	63	63.11	61.4	689477
1782513600	63.75	0.95	1.51	62.13	63.84	61.87	2158864
1782427200	62.8	1.13	1.83	62.45	64.16	62.43	932316
1782340800	61.67	0.59	0.97	61.58	62.235	60.96	934759
1782254400	61.08	0.12	0.20	59.72	61.09	59.6208	856394
1782168000	60.96	0.26	0.43	60.84	61.4999	60.33	744848
1781822400	60.7	-0.61	-0.99	62.565	62.93	60.59	1196845
1781736000	61.31	1.39	2.32	60.86	63.37	60.86	2075940
1781649600	59.92	-1.58	-2.57	61.72	61.845	59.715	1048575
1781563200	61.5	3.7	6.40	61.58	62.49	61.1	3072730
1781304000	57.8	1.7	3.03	56.5	58.05	56.4	1265362
1781217600	56.1	2.28	4.24	53.94	56.44	53.56	1250434
1781131200	53.82	-2.48	-4.40	55.76	56.12	53.63	1172951
1781044800	56.3	-0.24	-0.42	57.13	57.84	54.93	1266198
1780958400	56.54	-0.14	-0.25	57.33	57.81	56.44	923338
1780699200	56.68	0.17	0.30	56.35	58.03	56.18	1478450
1780612800	56.51	1.31	2.37	55.8	56.68	55.525	987297
1780526400	55.2	-2.07	-3.61	56.07	56.12	54.71	2914590
1780440000	57.27	0.31	0.54	56.7	58.36	56.4435	1189947
1780353600	56.96	-0.79	-1.37	57.02	57.72	56.65	1425918
1780094400	57.75	-0.65	-1.11	57.76	58.63	56.605	1717549
1780008000	58.4	0.33	0.57	58.41	59.02	57.57	1045086
1779921600	58.07	0.17	0.29	58.59	59.065	57.44	1332605
1779835200	57.9	0.32	0.56	57.4	58.6	56.9568	1336698
1779489600	57.58	1.06	1.88	56.61	58.45	56.22	1459259
1779403200	56.52	0.04	0.07	55.56	57.19	55.24	1675465
1779316800	56.48	2.16	3.98	55.28	56.65	54.61	2629513
1779230400	54.32	-2.07	-3.67	55.49	55.61	53.91	2703719
1779144000	56.39	0.63	1.13	56.52	57.35	55.47	2574655
1778884800	55.76	-2.96	-5.04	57.34	57.69	55.74	2393410
1778798400	58.72	0.46	0.79	59	59.125	57.56	1164867
1778712000	58.26	-1.7	-2.84	58.53	59.94	57.5	1950465
1778625600	59.96	-0.4	-0.66	60.07	60.36	58.81	2621775
1778539200	60.36	0.25	0.42	61.125	61.85	60.2	2413107
1778280000	60.11	-7.64	-11.28	64.569999	64.569999	59.43	5626506
1778193600	67.75	-0.67	-0.98	68.14	68.815	67.5347	1364703
1778107200	68.42	4.49	7.02	66.209999	68.66	65.91	1854568
1778020800	63.93	0.31	0.49	64.76	65.455	63.6201	1188315
1777934400	63.62	1.01	1.61	62.41	65.58	62.16	1273017
1777675200	62.61	-0.09	-0.14	62.56	63.31	61.5101	980349
1777588800	62.7	1.91	3.14	61.86	62.75	61.48	1428869
1777502400	60.79	-2.35	-3.72	62.77	62.89	60.5	1450785
1777416000	63.14	0.06	0.10	62.18	63.37	61.715	1280733
1777329600	63.08	0.46	0.73	62.8	63.44	62.495	1365542
1777070400	62.62	-0.44	-0.70	63.21	63.22	62.24	1257328
1776984000	63.06	-1.32	-2.05	64.4	64.65	62.8	1521707
1776897600	64.379999	-1.42	-2.16	66.599999	66.66	64.0029	968157
1776811200	65.8	-2.18	-3.21	67.64	68.2399	65.53	615987
1776724800	67.98	0.02	0.03	67.58	68.44	67.12	1190744
1776465600	67.96	1.74	2.63	68.69	70.28	67.8	1312705
1776379200	66.22	-1.94	-2.85	68.14	68.41	64.81	1363271
1776292800	68.16	-1.3	-1.87	70.09	70.7	68.15	1753942
1776206400	69.46	-0.24	-0.34	70.89	71.683	69.4	2585893
1776120000	69.7	0.88	1.28	68.08	70.09	68	1112461
1775860800	68.82	1.26	1.87	68.01	69.13	67.435	1319444
1775774400	67.56	0.8	1.20	66.849999	68.27	66.36	1033811
1775688000	66.76	3.83	6.09	67.79	68.165	65.44	1862677
1775601600	62.93	-0.61	-0.96	63.25	63.33	61.83	1049852