Petroleo Brasileiro SA Petrobras【PJX】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	-0.35	-2.68199233716	13.05	13.05	12.6	4749	12.84522386	DE
4	-1.4	-9.92907801418	14.1	14.2	12.6	13698	13.54648148	DE
12	-2.9	-18.5897435897	15.6	17.2	12.6	15806	15.0433101	DE
26	3.1	32.2916666667	9.6	17.2	9.36	18802	13.81102846	DE
52	2.86	29.0650406504	9.84	17.2	9.1	15320	12.27476621	DE
156	0.4	3.25203252033	12.3	17.2	9.08	13202	12.31761433	DE
260	0.4	3.25203252033	12.3	17.2	9.08	13202	12.31761433	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
1783023900	12.7	0	0.00	12.75	12.95	12.6	2166
1782937500	12.7	-0.15	-1.17	12.85	13	12.7	11229
1782851100	12.85	-0.2	-1.53	12.85	12.9	12.8	3346
1782764700	13.05	0.05	0.38	12.9	13.05	12.9	660
1782505500	13	-0.05	-0.38	12.95	13	12.85	5253
1782419100	13.05	0.05	0.38	13.05	13.05	12.8	3255
1782332700	13	-0.3	-2.26	13.3	13.35	13	1016
1782246300	13.3	0	0.00	13.35	13.35	13.3	2752
1782159900	13.3	0.1	0.76	13.2	13.3	13.15	5815
1781900700	13.2	0.3	2.33	13.25	13.3	13.1	3781
1781814300	12.9	-0.25	-1.90	13.05	13.1	12.75	20080
1781727900	13.15	0.15	1.15	13.05	13.15	12.9	1600
1781641500	13	-0.45	-3.35	13.15	13.35	12.95	10274
1781555100	13.45	-0.65	-4.61	13.7	13.8	13.3	68387
1781295900	14.1	-0.1	-0.70	14.15	14.15	13.85	52267
1781209500	14.2	0.3	2.16	14.05	14.2	13.85	4895
1781123100	13.9	0.25	1.83	13.8	14.1	13.65	7417
1781036700	13.65	0	0.00	13.7	13.85	13.65	48059
1780950300	13.65	-0.05	-0.36	13.75	14	13.65	6123
1780691100	13.7	-0.3	-2.14	14	14	13.7	6527
1780604700	14	-0.05	-0.36	14.1	14.1	13.8	11229
1780518300	14.05	-0.4	-2.77	14.6	14.6	14.05	6034
1780431900	14.45	-0.05	-0.34	14.35	14.55	14.35	3359
1780345500	14.5	0.25	1.75	14.45	14.75	14.45	4730
1780086300	14.25	-0.2	-1.38	14.35	14.5	14.15	6152
1779999900	14.45	-0.2	-1.37	14.7	14.7	14.4	138047
1779913500	14.65	-0.3	-2.01	14.6	14.65	14.25	10656
1779827100	14.95	0.2	1.36	14.7	14.95	14.55	1569
1779740700	14.75	-0.5	-3.28	14.85	14.85	14.6	10687
1779481500	15.25	-0.15	-0.97	15.45	15.45	15.25	1599
1779395100	15.4	-0.1	-0.65	15.45	15.65	15.3	400
1779308700	15.5	-0.25	-1.59	15.6	15.65	15.5	2435
1779222300	15.75	-0.15	-0.94	15.9	16.149999	15.6	1576
1779135900	15.9	0.45	2.91	15.5	15.9	15.4	6041
1778876700	15.45	-0.05	-0.32	15.45	15.75	15.45	22781
1778790300	15.5	0.25	1.64	15.3	15.6	15.05	1345
1778703900	15.25	-0.55	-3.48	15.9	16.05	15.25	1060
1778617500	15.8	-0.3	-1.86	16.05	16.05	15.8	1900
1778531100	16.1	0.1	0.63	16.05	16.1	15.85	1369
1778271900	16	0.1	0.63	15.95	16.05	15.9	21086
1778185500	15.9	-0.35	-2.15	16.25	16.3	15.6	7067
1778099100	16.25	-0.7	-4.13	16.95	16.95	16.1	22212
1778012700	16.95	-0.15	-0.88	16.85	17	16.85	1320
1777926300	17.1	0.15	0.88	16.7	17.149999	16.7	20417
1777580700	16.95	0.15	0.89	16.95	16.95	16.6	1813
1777494300	16.8	0.55	3.38	16.35	16.8	16.3	3261
1777407900	16.25	0	0.00	16.35	16.6	16.149999	4581
1777321500	16.25	0.15	0.93	16.149999	16.399999	15.95	2985
1777062300	16.1	-0.5	-3.01	16.2	16.2	15.8	3424
1776975900	16.6	0.2	1.22	16.35	16.6	16.35	481
1776889500	16.399999	-0.05	-0.30	16.25	16.399999	16.149999	2607
1776803100	16.45	0.4	2.49	15.95	16.5	15.95	9696
1776716700	16.05	0.2	1.26	16.1	16.3	15.9	121935
1776457500	15.85	-0.7	-4.23	16.35	16.55	15.25	55032
1776371100	16.55	0.5	3.12	15.8	16.55	15.8	3125
1776284700	16.05	-0.3	-1.83	16.399999	16.399999	16.05	102787
1776198300	16.35	-0.5	-2.97	16.7	16.899999	16.149999	9819
1776111900	16.85	0.15	0.90	17.05	17.2	16.8	17455
1775852700	16.7	0.85	5.36	16	16.7	15.95	19051
1775766300	15.85	0.45	2.92	15.6	16.35	15.6	6674
1775679900	15.4	-0.9	-5.52	14.95	15.5	14.55	52494
1775593500	16.3	0.2	1.24	16.5	16.55	16.3	8230