PagSeguro Digital Ltd【1JY】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	-0.702	-8.65811544154	8.108	8.144	7.464	37	7.84575839	DE
4	-1.254	-14.480369515	8.66	8.742	7.464	335	7.87055854	DE
12	-0.844	-10.2303030303	8.25	10	7.464	455	8.50238378	DE
26	-1.744	-19.0601092896	9.15	10.1	7.464	527	8.88380201	DE
52	-0.494	-6.25316455696	7.9	10.1	6.75	586	8.37528237	DE
156	1.106	17.5555555556	6.3	10.1	5.95	688	7.92813581	DE
260	1.106	17.5555555556	6.3	10.1	5.95	688	7.92813581	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780691100	7.674	0	0.05	7.464	7.674	7.464	1533
1780604700	7.67	0.06	0.79	7.67	7.67	7.67	50
1780518300	7.61	-0.53	-6.56	7.754	7.754	7.61	3
1780431900	8.144	0	0.00	8.144	8.144	8.144	0
1780345500	8.144	0.21	2.62	8.144	8.144	8.144	4
1780086300	7.936	-0.24	-2.89	8.108	8.108	7.936	92
1779999900	8.172	0.26	3.31	8.094	8.172	8.094	611
1779913500	7.91	0	0.00	7.91	7.91	7.91	0
1779827100	7.91	-0.12	-1.54	7.91	7.91	7.91	110
1779740700	8.034	0.1	1.29	8.034	8.034	8.034	14
1779481500	7.932	-0.05	-0.60	7.932	7.932	7.932	20
1779395100	7.98	0.31	4.07	7.98	7.98	7.98	33
1779308700	7.668	0	0.00	7.668	7.668	7.668	0
1779222300	7.668	0	0.00	7.668	7.668	7.668	0
1779135900	7.668	0	0.00	7.668	7.668	7.668	0
1778876700	7.668	0.19	2.54	7.694	7.694	7.508	743
1778790300	7.478	-0.3	-3.88	7.502	7.502	7.478	1738
1778703900	7.78	-0.46	-5.54	8.362	8.362	7.702	218
1778617500	8.236	-0.08	-1.01	8.236	8.236	8.236	40
1778531100	8.32	-0.18	-2.14	8.742	8.742	8.32	1152
1778271900	8.502	0.14	1.63	8.66	8.66	8.502	203
1778185500	8.366	0	0.00	8.366	8.366	8.366	0
1778099100	8.366	-0.04	-0.52	8.592	8.592	8.366	400
1778012700	8.41	-0.01	-0.14	8.236	8.41	8.236	51
1777926300	8.422	-0.05	-0.57	8.5459999	8.5459999	8.422	332
1777580700	8.47	-0.06	-0.70	8.47	8.47	8.47	3
1777494300	8.5299999	-0.12	-1.39	8.536	8.536	8.5299999	177
1777407900	8.65	-0.05	-0.57	8.6519999	8.892	8.65	416
1777321500	8.6999999	0	0.00	8.6999999	8.6999999	8.6999999	0
1777062300	8.6999999	-0.56	-6.09	8.878	8.878	8.6999999	206
1776975900	9.2639999	-0.42	-4.34	9.2639999	9.2639999	9.2639999	11
1776889500	9.6839999	0	0.00	9.6839999	9.6839999	9.6839999	0
1776803100	9.6839999	0.32	3.40	9.782	9.782	9.6839999	352
1776716700	9.366	-0.13	-1.37	9.366	9.366	9.366	63
1776457500	9.496	-0.13	-1.35	10	10	9.496	140
1776371100	9.626	0.14	1.43	9.626	9.626	9.626	53
1776284700	9.49	0.18	1.91	9.38	9.696	9.38	35
1776198300	9.3119999	0.29	3.26	9.3119999	9.3119999	9.3119999	50
1776111900	9.018	-0.04	-0.42	9.018	9.018	9.018	110
1775852700	9.0559999	-0.27	-2.94	9.336	9.336	9.0559999	1051
1775766300	9.33	0.08	0.86	9.352	9.352	9.33	803
1775679900	9.25	0.19	2.10	9.256	9.44	9.25	770
1775593500	9.06	0.16	1.80	9.438	9.438	9.06	202
1775161500	8.9	-0.1	-1.11	9	9	8.9	2570
1775075100	9	0.5	5.88	9.1999999	9.1999999	8.8	442
1774988700	8.5	0	0.00	8.5	8.5	8.5	0
1774902300	8.5	-0.1	-1.16	8.6	8.6	8.5	500
1774646700	8.6	-0.2	-2.27	8.6	8.6	8.6	30
1774560300	8.8	0	0.00	8.8	8.8	8.8	0
1774473900	8.8	0.25	2.92	8.8	8.8	8.8	77
1774387500	8.55	0.05	0.59	8.55	8.55	8.55	1001
1774301100	8.5	0.45	5.59	8.15	8.5	8.15	3413
1774041900	8.05	-0.15	-1.83	8.4	8.4	8.05	1815
1773955500	8.1999999	0	0.00	8.1999999	8.1999999	8.1999999	0
1773869100	8.1999999	0	0.00	8.1999999	8.1999999	8.1999999	0
1773782700	8.1999999	-0.25	-2.96	8.1999999	8.1999999	8.1999999	5
1773696300	8.4499999	0.15	1.81	8.4499999	8.4499999	8.4499999	2
1773437100	8.3	0.15	1.84	8.25	8.4499999	8.25	343
1773350700	8.15	-0.6	-6.86	8.25	8.25	8.15	1121
1773264300	8.75	0	0.00	8.75	8.75	8.75	0
1773177900	8.75	0.15	1.74	8.75	8.75	8.75	2
1773091500	8.6	-0.05	-0.58	8.6	8.6	8.6	4