Telefonica Brasil SA【VIV】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	0.18	1.36674259681	13.17	13.36	12.66	988383	12.8639314	DR
4	-0.73	-5.18465909091	14.08	14.245	12.66	1053921	13.34423639	DR
12	-2.08	-13.4802333117	15.43	17.255	12.66	1053724	14.98783439	DR
26	0.98	7.92239288601	12.37	17.255	11.495	971644	14.67225307	DR
52	2.7	25.3521126761	10.65	17.255	10.585	973999	13.28568161	DR
156	4.4	49.1620111732	8.95	17.255	7.465	1019320	10.63179132	DR
260	4.25	46.7032967033	9.1	17.255	6.49	1244183	9.53940036	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
1781304000	13.36	0.19	1.44	13.3	13.44	13.265	589454
1781217600	13.17	0.35	2.73	12.94	13.26	12.8857	706534
1781131200	12.82	0.01	0.08	12.67	12.9	12.67	1217219
1781044800	12.81	0	0.00	12.98	12.99	12.705	1169301
1780958400	12.81	0	0.00	12.69	12.885	12.66	880316
1780699200	12.81	-0.35	-2.66	13.17	13.2	12.76	968546
1780612800	13.16	-0.05	-0.38	13.21	13.28	13.0401	843113
1780526400	13.21	-0.28	-2.08	13.31	13.43	13.18	1620759
1780440000	13.49	0.3	2.27	13.34	13.565	13.245	1346930
1780353600	13.19	0.05	0.38	13.19	13.31	13.16	1000750
1780094400	13.14	-0.19	-1.43	13.32	13.32	13.025	1911294
1780008000	13.33	-0.07	-0.52	13.35	13.51	13.265	701629
1779921600	13.4	-0.1	-0.74	13.37	13.665	13.36	1327420
1779835200	13.5	0.12	0.90	13.44	13.52	13.265	1268091
1779489600	13.38	-0.71	-5.04	13.55	13.55	13.245	801530
1779403200	14.09	-0.04	-0.28	13.81	14.235	13.81	709031
1779316800	14.13	0.4	2.91	13.86	14.23	13.8417	1127784
1779230400	13.73	-0.36	-2.56	13.84	14.03	13.67	1024993
1779144000	14.09	0.07	0.50	14.01	14.115	13.91	696524
1778884800	14.02	-0.26	-1.82	14.08	14.245	14.01	702744
1778798400	14.28	0.04	0.28	14.41	14.43	14.195	1025545
1778712000	14.24	-0.54	-3.65	14.64	14.69	14.19	1132087
1778625600	14.78	0.04	0.27	14.81	14.93	14.73	839280
1778539200	14.74	-0.86	-5.51	14.96	14.99	14.49	2437365
1778280000	15.6	0.22	1.43	15.79	15.96	15.59	1509310
1778193600	15.38	-0.55	-3.45	15.8	15.8	15.38	1836646
1778107200	15.93	-0.27	-1.67	16.059999	16.079999	15.775	1012062
1778020800	16.2	0.44	2.79	16.1	16.44	16	901713
1777934400	15.76	-0.01	-0.06	15.9	16.04	15.65	1567410
1777675200	15.77	-0.1	-0.63	15.88	15.9	15.73	445348
1777588800	15.87	0.66	4.34	15.52	15.94	15.43	851691
1777502400	15.21	-0.47	-3.00	15.47	15.59	15.21	702287
1777416000	15.68	-0.3	-1.88	15.61	15.749	15.37	1121485
1777329600	15.98	-0.07	-0.44	16.149999	16.25	15.95	909844
1777070400	16.05	0.07	0.44	15.95	16.1	15.84	743972
1776984000	15.98	0.11	0.69	15.93	16.094999	15.905	871200
1776897600	15.87	-0.31	-1.92	16.399999	16.4195	15.845	1096648
1776811200	16.18	-0.33	-2.00	16.489999	16.57	16.12	1231483
1776724800	16.51	0.12	0.73	16.39	16.54	16.34	597721
1776465600	16.39	-0.07	-0.43	16.55	16.629999	16.355	811569
1776379200	16.46	-0.19	-1.14	16.6	16.62	16.254999	1442206
1776292800	16.649999	0.1	0.60	16.75	16.815	16.575	1648491
1776206400	16.55	-0.21	-1.25	16.97	16.98	16.54	1770190
1776120000	16.76	-0.38	-2.22	16.98	16.98	16.59	1234020
1775860800	17.14	0.22	1.30	17.05	17.255	17.035	838791
1775774400	16.92	0.35	2.11	16.62	17.025	16.62	1055472
1775688000	16.57	0.68	4.28	16.7	16.73	16.43	700834
1775601600	15.89	0.03	0.19	15.79	15.945	15.62	661012
1775515200	15.86	-0.17	-1.06	15.99	16.079999	15.81	459918
1775169600	16.03	-0.15	-0.93	15.93	16.21	15.87	534002
1775083200	16.18	0.27	1.70	15.97	16.21	15.88	776200
1774996800	15.91	0.68	4.46	15.58	15.93	15.52	879810
1774910400	15.23	-0.02	-0.13	15.45	15.45	15.155	688146
1774651200	15.25	-0.1	-0.65	15.33	15.52	15.205	915656
1774564800	15.35	-0.5	-3.15	15.68	15.73	15.31	771478
1774478400	15.85	0.2	1.28	15.87	16.05	15.8	982697
1774392000	15.65	0.17	1.10	15.23	15.705	15.2	1096246
1774305600	15.48	0.29	1.91	15.48	15.725	15.37	1241298
1774046400	15.19	-0.42	-2.69	15.43	15.44	15.07	1729502
1773960000	15.61	0.06	0.39	15.29	15.82	15.205	1125440
1773873600	15.55	-0.17	-1.08	15.68	15.8	15.51	1476250
1773787200	15.72	0.1	0.64	15.72	15.9	15.565	751330
1773700800	15.62	0.27	1.76	15.55	15.67	15.4	917126
1773441600	15.35	-0.05	-0.32	15.71	15.82	15.315	838380