Logista Integral SA【5CI】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

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
1783455900	34	0.5	1.49	33.4	34.06	33.38	425
1783369500	33.5	-0.62	-1.82	34.06	34.2	33.479999	1308
1783110300	34.119999	0.12	0.35	34.24	34.24	33.92	1818
1783023900	34	0.44	1.31	33.619999	34.08	33.54	744
1782937500	33.56	-0.3	-0.89	33.84	33.84	33.34	120
1782851100	33.86	-0.08	-0.24	34.08	34.08	33.68	609
1782764700	33.94	0.1	0.30	34.1	34.119999	33.72	336
1782505500	33.84	-0.12	-0.35	33.659999	34.06	33.659999	439
1782419100	33.96	0.3	0.89	33.74	34	33.6	595
1782332700	33.659999	-0.32	-0.94	33.9	33.9	33.6	514
1782246300	33.979999	0.3	0.89	33.68	34	33.64	224
1782159900	33.68	0.24	0.72	33.52	33.68	33.34	730
1781900700	33.439999	0	0.00	33.46	33.58	33.439999	507
1781814300	33.439999	-0.2	-0.59	33.72	33.82	33.24	256
1781727900	33.64	-0.44	-1.29	34.08	34.1	33.619999	393
1781641500	34.08	0.22	0.65	33.88	34.08	33.799999	787
1781555100	33.86	-0.34	-0.99	34.76	35.119999	33.86	1547
1781295900	34.2	-0.38	-1.10	34.26	34.34	34.1	2586
1781209500	34.58	0.8	2.37	33.88	34.58	33.86	3464
1781123100	33.78	0.64	1.93	33.32	33.88	33.32	819
1781036700	33.14	-0.16	-0.48	33.34	33.7	33.14	355
1780950300	33.299999	0.14	0.42	33.04	33.299999	32.86	1366
1780691100	33.159999	0.52	1.59	32.7	33.159999	32.6	999
1780604700	32.64	0.4	1.24	32.2	32.64	32.18	245
1780518300	32.24	-0.14	-0.43	32.4	32.5	32.2	1036
1780431900	32.38	-0.68	-2.06	33.04	33.5	32.38	3055
1780345500	33.06	-0.4	-1.20	33.479999	33.54	32.7	2358
1780086300	33.46	-0.38	-1.12	33.82	33.86	33.36	1030
1779999900	33.84	0.2	0.59	33.54	33.86	33.32	1675
1779913500	33.64	0.1	0.30	33.68	33.78	33.58	422
1779827100	33.54	0	0.00	33.38	33.82	33.38	598
1779740700	33.54	0.22	0.66	33.619999	33.619999	33.38	288
1779481500	33.32	0	0.00	33.38	33.38	33.259999	140
1779395100	33.32	0.32	0.97	32.92	33.4	32.92	344
1779308700	33	0.26	0.79	32.6	33	32.6	453
1779222300	32.74	0.24	0.74	32.659999	32.96	32.659999	4312
1779135900	32.5	0.34	1.06	31.9	32.64	31.88	1412
1778876700	32.159999	0.2	0.63	31.54	32.28	31.54	721
1778790300	31.96	0.06	0.19	32	32.04	31.88	185
1778703900	31.9	-0.3	-0.93	32.36	32.36	31.84	242
1778617500	32.2	0.24	0.75	31.84	32.28	31.84	333
1778531100	31.96	0.18	0.57	31.7	32.119999	31.64	717
1778271900	31.78	-0.04	-0.13	31.94	32.08	31.72	66
1778185500	31.82	-0.8	-2.45	32.6	32.64	31.82	1079
1778099100	32.619999	0.74	2.32	32.439999	32.68	32.36	3002
1778012700	31.88	-0.76	-2.33	32.6	32.7	31.5	5298
1777926300	32.64	-0.72	-2.16	33.38	33.78	32.56	614
1777580700	33.36	0.66	2.02	32.659999	33.64	32.54	1588
1777494300	32.7	-0.58	-1.74	33.4	33.4	32.5	1351
1777407900	33.28	0.18	0.54	33.06	33.32	33.06	223
1777321500	33.1	0.04	0.12	32.96	33.2	32.88	658
1777062300	33.06	0.1	0.30	32.86	33.18	32.82	694
1776975900	32.96	0.02	0.06	32.939999	33	32.939999	15
1776889500	32.939999	0.28	0.86	33.1	33.1	32.799999	504
1776803100	32.659999	-0.04	-0.12	32.939999	33.159999	32.659999	482
1776716700	32.7	0.22	0.68	32.24	32.7	32.22	1276
1776457500	32.479999	0	0.00	32.659999	32.759999	32.479999	211
1776371100	32.479999	-0.08	-0.25	32.52	32.68	32.479999	615
1776284700	32.56	-0.24	-0.73	32.759999	32.82	32.439999	512
1776198300	32.799999	-0.18	-0.55	33.32	33.32	32.759999	624
1776111900	32.979999	-0.36	-1.08	32.92	33.06	32.72	2299
1775852700	33.34	0.04	0.12	33.259999	33.58	33.22	4608
1775766300	33.299999	0.3	0.91	33.14	33.38	33.06	1398
1775679900	33	0.38	1.16	33.9	33.979999	32.64	3239