Petroleo Brasileiro ADR【PBR】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	1.288	8.0701754386	15.96	17.29	15.86	14919010	16.31126556	DR
4	-0.582	-3.26416152552	17.83	18.505	15.86	14836746	16.89876722	DR
12	-3.572	-17.1565802113	20.82	22.24	15.86	16781241	19.31349034	DR
26	5.638	48.5615848407	11.61	22.24	11.59	24441415	17.93199188	DR
52	4.358	33.8091543832	12.89	22.24	11.43	22759106	15.29900576	DR
156	3.828	28.5245901639	13.42	22.24	11.0329	19930340	14.71354346	DR
260	6.498	60.4465116279	10.75	22.24	8.88	23659650	13.47426734	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
1783550400	17.24	0.58	3.48	17.15	17.29	16.805	25927769
1783464000	16.66	0.4	2.46	16.399999	16.795	16.34	20942391
1783377600	16.26	0.15	0.93	16.17	16.28	16.125	13627007
1783032000	16.11	0.12	0.75	16.17	16.45	16	12176352
1782945600	15.99	-0.17	-1.05	15.96	16.155	15.86	12930289
1782859200	16.16	-0.12	-0.74	16.28	16.34	16.114999	15227756
1782772800	16.28	-0.01	-0.06	16.37	16.43	16.215	9096230
1782513600	16.29	-0.23	-1.39	16.399999	16.42	16.25	12180734
1782427200	16.52	0.07	0.43	16.379999	16.59	16.19	9150322
1782340800	16.45	-0.58	-3.41	16.51	16.535	16.28	14120411
1782254400	17.03	0.02	0.12	16.79	17.1	16.75	10254664
1782168000	17.01	0.26	1.55	16.84	17.01	16.625	13227472
1781822400	16.75	-0.04	-0.24	16.53	16.77	16.219999	22134713
1781736000	16.79	-0.26	-1.52	17.105	17.2799	16.77	13233143
1781649600	17.05	-0.29	-1.67	16.96	17.18	16.93	23650761
1781563200	17.34	-1.04	-5.66	17.685	17.78	17.285	20991289
1781304000	18.38	0.14	0.77	18	18.4	17.93	10526478
1781217600	18.24	0.13	0.72	18.28	18.505	18.1	15344437
1781131200	18.11	0.29	1.63	17.83	18.35	17.83	18225858
1781044800	17.82	0.07	0.39	17.85	17.9391	17.67	15296515
1780958400	17.75	0	0.00	17.8	17.965	17.6301	12526343
1780699200	17.75	-0.31	-1.72	17.96	18.06	17.69	13351133
1780612800	18.06	-0.13	-0.71	17.98	18.139	17.86	9059362
1780526400	18.19	-0.53	-2.83	18.51	18.57	18.185	15485106
1780440000	18.72	-0.14	-0.74	18.77	18.9	18.69	14641688
1780353600	18.86	0.09	0.48	18.99	19.195	18.75	15401906
1780094400	18.77	-0.06	-0.32	18.67	18.8	18.51	16611916
1780008000	18.83	-0.13	-0.69	19.05	19.1824	18.81	11562026
1779921600	18.96	-0.44	-2.27	18.9	19.16	18.79	17995193
1779835200	19.4	-0.5	-2.51	19.53	19.66	19.35	17223896
1779489600	19.9	-0.13	-0.65	19.73	19.975	19.62	10825687
1779403200	20.03	0.2	1.01	20.21	20.48	19.97	16240611
1779316800	19.83	-0.58	-2.84	20.34	20.66	19.83	17824915
1779230400	20.41	-0.29	-1.40	20.33	20.56	20.12	22260537
1779144000	20.7	0.77	3.86	19.71	20.71	19.5614	22479241
1778884800	19.93	0.15	0.76	19.67	19.955	19.57	13684104
1778798400	19.78	0.19	0.97	19.59	20	19.59	14147171
1778712000	19.59	-0.91	-4.44	20.32	20.375	19.5	19819938
1778625600	20.5	-0.25	-1.20	20.28	20.695	20.16	22553009
1778539200	20.75	0.42	2.07	20.56	20.885	20.315	20893287
1778280000	20.33	-0.04	-0.20	20.575	20.635	20.31	14620787
1778193600	20.37	-0.54	-2.58	20.52	20.53	19.915	28112115
1778107200	20.91	-0.86	-3.95	21.027	21.16	20.78	28503037
1778020800	21.77	-0.24	-1.09	21.77	22.05	21.63	13434954
1777934400	22.01	0.11	0.50	22.14	22.24	21.8511	12262312
1777675200	21.9	-0.13	-0.59	21.85	22.02	21.42	9253953
1777588800	22.03	0.18	0.82	21.66	22.09	21.51	14855332
1777502400	21.85	0.62	2.92	21.49	21.965	21.4101	20652184
1777416000	21.23	0.27	1.29	21.15	21.4	20.985	17595204
1777329600	20.96	0.09	0.43	21.18	21.5	20.94	19633100
1777070400	20.87	-0.4	-1.88	20.92	20.92	20.48	15347420
1776984000	21.27	0.09	0.42	21.3	21.445	21.1225	12260836
1776897600	21.18	0.03	0.14	21.22	21.32	20.93	16638893
1776811200	21.15	0.39	1.88	20.78	21.285	20.77	13558829
1776724800	20.76	0.31	1.52	20.66	20.82	20.55	18572513
1776465600	20.45	-1.05	-4.88	20.28	20.54	19.76	42450599
1776379200	21.5	0.96	4.67	20.55	21.595	20.4775	31941449
1776292800	20.54	-0.47	-2.24	20.82	21.025	20.45	19892193
1776206400	21.01	-0.96	-4.37	21.59	21.65	20.86	30243320
1776120000	21.97	0.46	2.14	21.85	22.05	21.69	27663868
1775860800	21.51	0.82	3.96	20.81	21.54	20.81	27546391
1775774400	20.69	0.71	3.55	20.4	20.97	20.31	30708744