Petroleo Brasileiro ADR【PBR.A】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	-0.3751	-2.4874005305	15.08	15.26	14.6	6603425	14.87394872	DR
4	-2.1451	-12.7305637982	16.85	16.92	14.51	8912129	15.54374975	DR
12	-4.3051	-22.6465018411	19.01	20.05	14.51	9567807	17.64079031	DR
26	3.5249	31.5286225403	11.18	20.05	10.945	10980625	16.24806913	DR
52	3.3149	29.1035996488	11.39	20.05	10.755	8863959	14.45822062	DR
156	2.0249	15.9692429022	12.68	20.05	10.275	7236011	13.8932127	DR
260	3.1549	27.3151515152	11.55	20.05	7.86	9434531	12.46674761	DR

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782859200	14.64	-0.1	-0.68	14.66	14.73	14.58	5742701
1782772800	14.74	0.06	0.41	14.75	14.84	14.64	5495015
1782513600	14.68	-0.2	-1.34	14.75	14.78	14.66	6741481
1782427200	14.88	0.14	0.95	14.69	14.94	14.6	5132331
1782340800	14.74	-0.51	-3.34	14.82	14.87	14.65	7594121
1782254400	15.25	-0.01	-0.07	15.08	15.26	15.05	8056701
1782168000	15.26	0.27	1.80	15.12	15.26	14.95	5944842
1781822400	14.99	-0.03	-0.20	14.74	15.11	14.51	23735545
1781736000	15.02	-0.12	-0.79	15.3	15.35	14.99	15693939
1781649600	15.14	-0.29	-1.88	15.145	15.27	15.04	6730564
1781563200	15.43	-0.89	-5.45	15.76	15.85	15.415	9566739
1781304000	16.32	-0.02	-0.12	16.059999	16.36	16.05	6935288
1781217600	16.34	0.25	1.55	16.219999	16.399999	16.09	11646139
1781131200	16.09	0.19	1.19	15.91	16.239999	15.91	12412744
1781044800	15.9	0	0.00	15.95	15.995	15.795	8934942
1780958400	15.9	0.05	0.32	15.926	16.02	15.76	6488436
1780699200	15.85	-0.31	-1.92	16.07	16.149999	15.795	6532092
1780612800	16.16	-0.09	-0.55	16.2	16.285	16.024999	4347866
1780526400	16.25	-0.51	-3.04	16.55	16.6	16.25	7325182
1780440000	16.76	-0.1	-0.59	16.85	16.92	16.76	10019016
1780353600	16.86	0.09	0.54	16.958	17.1	16.719999	10757472
1780094400	16.77	-0.07	-0.42	16.64	16.7725	16.559999	8686576
1780008000	16.84	-0.04	-0.24	17.02	17.05	16.765	8517905
1779921600	16.88	-0.37	-2.14	16.78	17.07	16.75	9532495
1779835200	17.25	-0.47	-2.65	17.395	17.43	17.18	10636662
1779489600	17.72	-0.26	-1.45	17.6	17.81	17.52	9984195
1779403200	17.98	0.17	0.95	18.08	18.245	17.845	12095204
1779316800	17.81	-0.48	-2.62	18.175	18.4	17.785	12324067
1779230400	18.29	-0.35	-1.88	18.21	18.41	18.065	12604167
1779144000	18.64	0.65	3.61	17.85	18.655	17.75	16888488
1778884800	17.99	-0.06	-0.33	17.92	18.01	17.83	10412896
1778798400	18.05	0.28	1.58	17.89	18.22	17.82	9589397
1778712000	17.77	-0.87	-4.67	18.42	18.48	17.74	13079722
1778625600	18.64	-0.29	-1.53	18.61	18.755	18.49	10831451
1778539200	18.93	0.26	1.39	18.92	19.005	18.67	7220412
1778280000	18.67	-0.09	-0.48	18.91	18.95	18.665	4689577
1778193600	18.76	-0.42	-2.19	18.855	18.9	18.37	9720703
1778107200	19.18	-0.55	-2.79	19.15	19.275	18.99	11850393
1778020800	19.73	-0.17	-0.85	19.73	19.945	19.6	8376020
1777934400	19.9	0.2	1.02	19.93	20.05	19.75	7104591
1777675200	19.7	-0.18	-0.91	19.75	19.88	19.385	4675927
1777588800	19.88	0.25	1.27	19.52	19.9558	19.355	8325280
1777502400	19.63	0.49	2.56	19.4	19.6951	19.32	11289402
1777416000	19.14	0.15	0.79	19.13	19.27	18.95	7145557
1777329600	18.99	0.13	0.69	19.105	19.38	18.97	7675173
1777070400	18.86	-0.47	-2.43	18.87	18.91	18.54	7514731
1776984000	19.33	0.17	0.89	19.3	19.435	19.125	8653768
1776897600	19.16	-0.1	-0.52	19.29	19.33	19	13043143
1776811200	19.26	0.38	2.01	18.9	19.3681	18.89	6149317
1776724800	18.88	0.29	1.56	18.8	18.91	18.67	6616322
1776465600	18.59	-0.81	-4.18	18.48	18.6	17.99	16845804
1776379200	19.4	0.66	3.52	18.73	19.485	18.67	13005631
1776292800	18.74	-0.46	-2.40	19.04	19.24	18.69	9543908
1776206400	19.2	-0.67	-3.37	19.59	19.615	19.095	9005337
1776120000	19.87	0.32	1.64	19.85	19.88	19.665	6146431
1775860800	19.55	0.66	3.49	18.96	19.555	18.96	6518822
1775774400	18.89	0.66	3.62	18.59	19.095	18.56	13109880
1775688000	18.23	-0.6	-3.19	17.74	18.26	17.595	15584128
1775601600	18.83	-0.14	-0.74	19.01	19.21	18.77	9851421
1775515200	18.97	0.31	1.66	18.78	19	18.64	6110310
1775169600	18.66	0.38	2.08	18.84	19.09	18.595	10966491
1775083200	18.28	-0.47	-2.51	18.42	18.59	18.0701	13872753