StoneCo Ltd【0Q0】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	-0.308	-3.1746031746	9.702	9.958	9.25	1221	9.55831059	DE
4	0.212	2.30886517099	9.182	9.996	9.052	1246	9.37971872	DE
12	-2.556	-21.3891213389	11.95	14.095	8.134	2883	9.58966761	DE
26	-3.681	-28.1529636711	13.075	15.25	8.134	2327	11.00666222	DE
52	-4.446	-32.1242774566	13.84	16.95	8.134	2494	12.47517149	DE
156	-1.766	-15.8243727599	11.16	18	7.552	4350	12.26521681	DE
260	-1.766	-15.8243727599	11.16	18	7.552	4350	12.26521681	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783110300	9.52	0	0.00	9.52	9.52	9.52	0
1783023900	9.52	-0.34	-3.45	9.506	9.52	9.25	1966
1782937500	9.86	0.45	4.78	9.358	9.86	9.358	727
1782851100	9.41	0	0.00	9.41	9.41	9.41	0
1782764700	9.41	0	0.04	9.702	9.702	9.41	971
1782505500	9.406	-0.05	-0.53	9.282	9.4179999	9.282	255
1782419100	9.456	-0.15	-1.56	9.49	9.49	9.456	500
1782332700	9.606	0.23	2.41	9.394	9.642	9.394	777
1782246300	9.38	0.02	0.26	9.272	9.38	9.272	398
1782159900	9.356	0.15	1.67	9.132	9.424	9.132	1385
1781900700	9.202	-0.05	-0.52	9.284	9.308	9.202	232
1781814300	9.25	-0.46	-4.70	9.25	9.25	9.25	200
1781727900	9.706	0.38	4.12	9.43	9.706	9.43	375
1781641500	9.3219999	-0.16	-1.67	9.3859999	9.4979999	9.3219999	1321
1781555100	9.48	-0.33	-3.38	9.99	9.996	9.48	1357
1781295900	9.8119999	0.42	4.43	9.7319999	9.8119999	9.664	1096
1781209500	9.396	0.04	0.45	9.1999999	9.396	9.1999999	1723
1781123100	9.3539999	0.1	1.12	9.276	9.3539999	9.112	2316
1781036700	9.25	0.09	0.98	9.118	9.25	9.058	1121
1780950300	9.16	-0.19	-2.03	9.182	9.182	9.052	5708
1780691100	9.35	0.15	1.63	9.17	9.35	9.05	590
1780604700	9.1999999	0.03	0.35	9.252	9.252	9.1999999	150
1780518300	9.1679999	-0.52	-5.35	9.792	9.792	9	3473
1780431900	9.686	-0.31	-3.12	9.91	9.91	9.686	515
1780345500	9.9979999	0.23	2.31	9.984	10.01	9.8	3242
1780086300	9.772	0.15	1.54	9.7579999	9.788	9.722	2729
1779999900	9.624	-0.24	-2.39	9.624	9.624	9.624	200
1779913500	9.86	0.32	3.33	9.626	9.98	9.626	756
1779827100	9.542	-0.13	-1.34	9.632	9.632	9.432	7946
1779740700	9.672	0.22	2.35	9.672	9.672	9.672	532
1779481500	9.4499999	-0.36	-3.63	9.6999999	9.6999999	9.412	2204
1779395100	9.8059999	0.28	2.98	9.57	9.8059999	9.382	4851
1779308700	9.522	0.63	7.13	8.9979999	9.522	8.948	7126
1779222300	8.888	0.16	1.86	8.804	8.99	8.662	2598
1779135900	8.726	0.43	5.13	8.134	8.814	8.134	1522
1778876700	8.3	-0.08	-0.95	8.7159999	8.7159999	8.262	25079
1778790300	8.38	0.05	0.62	8.4179999	8.4179999	8.2799999	2508
1778703900	8.3279999	-0.51	-5.79	8.952	8.952	8.2799999	5943
1778617500	8.84	-0.03	-0.32	8.802	8.84	8.74	1388
1778531100	8.868	-0.39	-4.21	9.158	9.278	8.734	10454
1778271900	9.2579999	-0.14	-1.51	9.344	9.618	9.2579999	2751
1778185500	9.4	-0.3	-3.09	9.8279999	9.8379999	9.4	5286
1778099100	9.6999999	0.26	2.71	9.566	9.7899999	9.412	2162
1778012700	9.444	0.19	2.10	9.438	9.5299999	9.3119999	10382
1777926300	9.25	-0.13	-1.34	9.554	9.6039999	9.25	4697
1777580700	9.376	0.05	0.49	9.392	9.392	9.25	1740
1777494300	9.33	-0.7	-6.98	10	10	9.304	3434
1777407900	10.029999	-0.16	-1.57	10.115	10.135	9.994	964
1777321500	10.19	-0.25	-2.39	10.5	10.58	10.19	2560
1777062300	10.44	-1.86	-15.12	10.699999	10.699999	10.225	5784
1776975900	12.3	-0.52	-4.06	12.98	13.005	12.3	3213
1776889500	12.82	-0.39	-2.95	13.015	13.015	12.755	1311
1776803100	13.21	0.23	1.77	13.285	13.285	13.05	2730
1776716700	12.98	0	0.00	12.575	12.98	12.575	3992
1776457500	12.98	0.21	1.64	12.98	13.22	12.98	660
1776371100	12.77	0.09	0.71	12.825	12.825	12.65	1708
1776284700	12.68	0.24	1.93	13.5	14.095	12.68	3156
1776198300	12.44	0.25	2.09	12.62	12.62	12.44	1257
1776111900	12.185	0.38	3.18	11.95	12.185	11.95	295
1775852700	11.81	-0.19	-1.58	11.94	12.085	11.81	1451
1775766300	12	-0.02	-0.12	11.83	12	11.83	1983
1775679900	12.015	-0.11	-0.91	12.3	12.5	12.005	408
1775593500	12.125	0.01	0.04	12.105	12.39	12.105	518