TIM SA【TIMB】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	4.13301662708	21.05	23.99	20.915	264368	21.60960941	CS
4	-0.18	-0.814479638009	22.1	23.99	20.65	299517	21.63405773	CS
12	-4.37	-16.622289844	26.29	28.22	20.65	376150	24.15079481	CS
26	1.7	8.40751730959	20.22	28.22	19.25	400192	24.12279405	CS
52	3.17	16.9066666667	18.75	28.22	17.65	405060	22.50100687	CS
156	6.87	45.6478405316	15.05	28.22	11.32	452557	17.76869997	CS
260	10.04	84.5117845118	11.88	28.22	9.81	487925	15.34906623	CS

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
1782427200	21.92	0.45	2.10	21.81	21.92	21.44	250140
1782340800	21.47	-0.18	-0.83	21.57	21.7	21.22	225134
1782254400	21.65	0.24	1.12	21.33	21.93	21.33	291673
1782168000	21.41	0.69	3.33	21.05	21.44	20.915	290523
1781822400	20.72	-0.27	-1.29	20.82	21.095	20.65	390055
1781736000	20.99	-0.51	-2.37	21.64	21.77	20.88	409672
1781649600	21.5	-0.55	-2.49	21.92	21.92	21.35	341810
1781563200	22.05	-0.24	-1.08	22.71	22.77	21.99	231592
1781304000	22.29	0.12	0.54	22.39	22.49	22.24	243804
1781217600	22.17	0.59	2.73	21.76	22.24	21.66	285663
1781131200	21.58	0.04	0.19	21.29	21.68	21.29	422798
1781044800	21.54	0.24	1.13	21.7	21.74	21.37	419428
1780958400	21.3	-0.27	-1.25	21.52	21.56	21.1711	213551
1780699200	21.57	-0.37	-1.69	21.83	21.915	21.41	340312
1780612800	21.94	-0.04	-0.18	21.99	22.17	21.742	205751
1780526400	21.98	-0.1	-0.45	21.73	22.04	21.69	383718
1780440000	22.08	0.25	1.15	22.02	22.28	21.92	185593
1780353600	21.83	-0.19	-0.86	21.9	21.96	21.73	296181
1780094400	22.02	-0.25	-1.12	22.1	22.1	21.74	263421
1780008000	22.27	-0.02	-0.09	22.22	22.61	22.07	306160
1779921600	22.29	-0.2	-0.89	22.38	22.52	22.17	228214
1779835200	22.49	0.12	0.54	22.44	22.54	22.28	234688
1779489600	22.37	-0.27	-1.19	22.52	22.58	22.25	254408
1779403200	22.64	0.11	0.49	22.29	22.73	22.24	182498
1779316800	22.53	0.41	1.85	22.24	22.62	22.195	252965
1779230400	22.12	-0.05	-0.23	21.77	22.12	21.69	260380
1779144000	22.17	0.25	1.14	22.08	22.205	21.98	328226
1778884800	21.92	-0.79	-3.48	22.24	22.28	21.895	245924
1778798400	22.71	0.25	1.11	22.71	22.74	22.475	307101
1778712000	22.46	-0.71	-3.06	22.93	23.17	22.37	445923
1778625600	23.17	-0.15	-0.64	23.27	23.42	23.12	942209
1778539200	23.32	-0.47	-1.98	23.59	23.91	23.2	442605
1778280000	23.79	0.19	0.81	24.06	24.27	23.79	1011115
1778193600	23.6	-1.42	-5.68	24.68	24.68	23.51	1225597
1778107200	25.02	-2.08	-7.68	25.62	25.72	24.76	649376
1778020800	27.1	1.21	4.67	26.64	27.33	26.24	329945
1777934400	25.89	0.25	0.98	26.11	26.29	25.76	278408
1777675200	25.64	-0.3	-1.16	25.97	25.99	25.62	200962
1777588800	25.94	1.1	4.43	25.38	26.025	25.3	278745
1777502400	24.84	-0.6	-2.36	25.12	25.3	24.84	297080
1777416000	25.44	-0.41	-1.59	25.3	25.5	24.8901	250304
1777329600	25.85	-0.25	-0.96	26.32	26.41	25.84	207962
1777070400	26.1	0.07	0.27	25.98	26.22	25.81	204473
1776984000	26.03	0.16	0.62	25.96	26.3	25.84	278496
1776897600	25.87	-0.68	-2.56	26.77	26.81	25.76	267535
1776811200	26.55	-0.49	-1.81	27.07	27.095	26.52	232881
1776724800	27.04	0.21	0.78	26.98	27.15	26.83	250368
1776465600	26.83	0.2	0.75	26.83	27.02	26.61	372096
1776379200	26.63	-0.68	-2.49	27.25	27.25	26.54	522646
1776292800	27.31	-0.02	-0.07	27.29	27.48	26.97	679845
1776206400	27.33	0.03	0.11	27.54	27.66	27.21	613929
1776120000	27.3	-0.66	-2.36	27.53	27.64	27.005	555050
1775860800	27.96	0.38	1.38	27.79	28.22	27.67	997042
1775774400	27.58	0.58	2.15	27.12	27.64	27.065	301749
1775688000	27	0.96	3.69	27.31	27.39	26.76	307159
1775601600	26.04	0.03	0.12	25.84	26.06	25.47	821506
1775515200	26.01	-0.37	-1.40	26.29	26.48	25.95	184172
1775169600	26.38	-0.34	-1.27	26.31	26.74	26.16	241259
1775083200	26.72	0.23	0.87	26.64	26.93	26.39	636787
1774996800	26.49	1.02	4.00	26.02	26.59	25.8	594728
1774910400	25.47	-0.05	-0.20	25.68	25.725	25.32	275237
1774651200	25.52	-0.08	-0.31	25.61	25.99	25.42	196545
1774564800	25.6	-0.61	-2.33	25.96	26.14	25.555	254285