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	-0.87	-4.6598821639	18.67	19.195	17.7	14239996	18.56270469	DR
4	-2.775	-13.4872417983	20.575	20.885	17.7	16491073	19.66776056	DR
12	-1.07	-5.67037625861	18.87	22.24	17.7	24199789	20.2608419	DR
26	4.98	38.8455538222	12.82	22.24	11.43	24888014	17.26477566	DR
52	6.54	58.081705151	11.26	22.24	11.035	23713116	14.94597321	DR
156	5.33	42.7425821973	12.47	22.24	11.0329	20192863	14.63519604	DR
260	6.45	56.8281938326	11.35	22.24	8.88	24072064	13.38789517	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
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
1775688000	19.98	-0.73	-3.52	19.19	20.045	19.105	49672903
1775601600	20.71	-0.15	-0.72	20.95	21.11	20.59	14366439
1775515200	20.86	0.3	1.46	20.68	20.89	20.47	15159162
1775169600	20.56	0.48	2.39	20.69	21.02	20.45	29288125
1775083200	20.08	-0.67	-3.23	20.36	20.555	19.78	59081820
1774996800	20.75	-0.06	-0.29	20.86	21.325	20.24	50777705
1774910400	20.81	0.04	0.19	20.83	21.4	20.6	50448970
1774651200	20.77	0.44	2.16	20.38	20.79	20.2808	29816077
1774564800	20.33	0.51	2.57	19.97	20.605	19.94	33723419
1774478400	19.82	0.07	0.35	19.51	20.01	19.45	22971336
1774392000	19.75	0.48	2.49	19.42	20	19.36	29993204
1774305600	19.27	0.47	2.50	18.74	19.42	18.53	51593905
1774046400	18.8	-0.98	-4.95	19.415	19.43	18.69	40940565
1773960000	19.78	0.01	0.05	19.73	20.2798	19.69	40736695
1773873600	19.77	0.26	1.33	19.61	19.88	19.61	28817013
1773787200	19.51	0.34	1.77	19.52	19.89	19.345	27391666
1773700800	19.17	0.6	3.23	18.83	19.29	18.7	28734227
1773441600	18.57	-0.4	-2.11	18.87	18.965	18.55	34220710
1773355200	18.97	-0.02	-0.11	19.16	19.2878	18.52	54262336
1773268800	18.99	1	5.56	18.3	19.015	18.29	43502815
1773182400	17.99	-0.17	-0.94	17.89	18.21	17.72	34224503
1773096000	18.16	0.56	3.18	18.03	18.56	17.97	75481229