PagSeguro Digital Ltd【PAGS】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	0.3	3.39750849377	8.83	9.185	8.61	3115568	9.02739073	CS
4	0.26	2.93122886133	8.87	9.33	8.49	3248580	8.84388702	CS
12	-1.63	-15.1486988848	10.76	11.82	8.49	3545344	9.55749358	CS
26	-0.77	-7.77777777778	9.9	12.32	8.49	3831588	10.07275053	CS
52	-0.59	-6.06995884774	9.72	12.32	7.735	4208111	9.65470741	CS
156	-0.36	-3.79346680717	9.49	14.98	6.11	4371151	9.62173863	CS
260	-47.95	-84.0049053959	57.08	61.65	6.11	4073923	12.46826976	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
1782945600	9.05	0	0.00	9.03	9.18	9.01	2310255
1782859200	9.05	-0.03	-0.33	9.02	9.075	8.845	2066115
1782772800	9.08	0.01	0.11	9.06	9.185	8.91	2542941
1782513600	9.07	0.33	3.78	8.69	9.17	8.69	6835308
1782427200	8.74	-0.03	-0.34	8.83	8.875	8.61	1823219
1782340800	8.77	0.01	0.11	8.76	8.985	8.75	2509295
1782254400	8.76	-0.05	-0.57	8.72	8.8699999	8.64	2912550
1782168000	8.81	-0.01	-0.11	8.68	8.97	8.68	5672004
1781822400	8.82	-0.09	-1.01	8.96	9.0199	8.73	6591014
1781736000	8.91	-0.07	-0.78	8.99	9.33	8.885	4092525
1781649600	8.98	0.11	1.24	8.98	9.035	8.89	2122652
1781563200	8.8699999	-0.09	-1.00	9.1199999	9.22	8.83	2660618
1781304000	8.96	0.02	0.22	9.0399999	9.07	8.88	2484709
1781217600	8.94	0.39	4.56	8.64	8.985	8.59	3049170
1781131200	8.55	-0.19	-2.17	8.61	8.7559	8.535	3782776
1781044800	8.74	0.21	2.46	8.65	8.76	8.535	2141778
1780958400	8.53	0	0.00	8.68	8.68	8.4949999	2579416
1780699200	8.53	-0.28	-3.18	8.7	8.9	8.49	3421199
1780612800	8.81	0.04	0.46	8.8699999	8.94	8.72	2125470
1780526400	8.77	-0.45	-4.88	9.1	9.11	8.69	3820187
1780440000	9.22	-0.21	-2.23	9.31	9.35	9.18	4407006
1780353600	9.43	0.08	0.86	9.33	9.52	9.2505	3131164
1780094400	9.35	0.02	0.21	9.36	9.445	9.26	3052036
1780008000	9.33	0.06	0.65	9.21	9.48	9.16	2188348
1779921600	9.27	0.05	0.54	9.25	9.44	9.23	2839329
1779835200	9.22	0.08	0.88	9.2	9.28	9.05	3486635
1779489600	9.14	-0.18	-1.93	9.32	9.36	9.0399999	2627311
1779403200	9.32	0	0.00	9.13	9.46	9.0283	3337076
1779316800	9.32	0.37	4.13	8.99	9.425	8.96	3104678
1779230400	8.95	-0.23	-2.51	9.0399999	9.1	8.85	6479250
1779144000	9.18	0.32	3.61	8.8	9.2899999	8.8	5539486
1778884800	8.86	-0.15	-1.66	8.74	8.91	8.63	5085656
1778798400	9.01	0.38	4.40	8.71	9.1649999	8.71	3563401
1778712000	8.63	-1.15	-11.76	9.6	9.6	8.6	10528110
1778625600	9.78	0.04	0.41	9.64	9.9	9.6199999	2997941
1778539200	9.74	-0.35	-3.47	10.06	10.08	9.64	2632609
1778280000	10.09	-0.03	-0.30	10.23	10.2898	10.06	2189165
1778193600	10.12	-0.29	-2.79	10.46	10.46	10.115	4056141
1778107200	10.41	0.51	5.15	10.03	10.475	10.02	3463254
1778020800	9.9	0.15	1.54	9.86	10	9.746	3106194
1777934400	9.75	-0.12	-1.22	9.84	10.055	9.6968	2871560
1777675200	9.8699999	-0.15	-1.50	10.09	10.13	9.855	2874536
1777588800	10.02	0.16	1.62	9.95	10.035	9.77	3369538
1777502400	9.86	-0.25	-2.47	9.98	10.035	9.77	2322911
1777416000	10.11	-0.14	-1.37	10.19	10.3	10	3163294
1777329600	10.25	0.01	0.10	10.21	10.38	10.18	2506801
1777070400	10.24	0.05	0.49	10.25	10.34	10.01	3139716
1776984000	10.19	-0.57	-5.30	10.61	10.66	10.115	4168220
1776897600	10.76	-0.33	-2.98	10.98	11	10.58	4040414
1776811200	11.09	-0.23	-2.03	11.4	11.52	11.02	2951040
1776724800	11.32	0.06	0.53	11.15	11.38	10.9124	3276750
1776465600	11.26	-0.32	-2.76	11.77	11.82	11.245	3418949
1776379200	11.58	0.24	2.12	11.32	11.64	11.29	3247556
1776292800	11.34	0.44	4.04	11	11.41	11	5270241
1776206400	10.9	0.1	0.93	10.91	11.06	10.86	2705013
1776120000	10.8	0.13	1.22	10.58	10.8	10.435	3908064
1775860800	10.67	0.02	0.19	10.81	10.89	10.58	4756516
1775774400	10.65	-0.11	-1.02	10.76	10.91	10.425	4280823
1775688000	10.76	0.22	2.09	11.24	11.3306	10.65	2760932
1775601600	10.54	-0.09	-0.85	10.5	10.54	10.289	3934788
1775515200	10.63	0.29	2.80	10.38	10.77	10.37	4747105
1775169600	10.34	-0.19	-1.80	10.2	10.61	9.99	2825056