Petroleo Brasileiro SA Petrobras【PJXA】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	-1.45	-9.11949685535	15.9	16.1	14.4	13835	14.9543411	DE
4	-2.8	-16.231884058	17.25	17.649999	14.4	10371	15.68174617	DE
12	-2.55	-15	17	18.95	14.4	17966	17.24746443	DE
26	4.3	42.3645320197	10.15	18.95	9.8	26602	14.35027231	DE
52	3	26.2008733624	11.45	18.95	9.8	21661	12.8543428	DE
156	1.05	7.83582089552	13.4	18.95	9.6999999	16916	12.95589815	DE
260	1.05	7.83582089552	13.4	18.95	9.6999999	16916	12.95589815	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
1781727900	14.6	-0.05	-0.34	14.6	14.85	14.55	17364
1781641500	14.65	-0.25	-1.68	14.9	14.9	14.6	16992
1781555100	14.9	-0.8	-5.10	15.2	15.45	14.9	19021
1781295900	15.7	-0.1	-0.63	15.7	15.85	15.4	10028
1781209500	15.8	-0.05	-0.32	15.9	16.1	15.7	5771
1781123100	15.85	0.45	2.92	15.45	15.85	15.4	4823
1781036700	15.4	0.05	0.33	15.45	15.55	15.15	5364
1780950300	15.35	0	0.00	15.5	15.7	15.3	18125
1780691100	15.35	-0.2	-1.29	15.65	15.65	15.35	12760
1780604700	15.55	-0.1	-0.64	15.65	15.75	15.35	5982
1780518300	15.65	-0.45	-2.80	15.95	16.25	15.65	7203
1780431900	16.1	-0.15	-0.92	16.1	16.25	16.05	6790
1780345500	16.25	0.15	0.93	15.95	16.5	15.95	8119
1780086300	16.1	-0.2	-1.23	16.05	16.25	15.85	8420
1779999900	16.3	0	0.00	16.3	16.5	16.2	4828
1779913500	16.3	-0.45	-2.69	16.649999	16.649999	15.95	6475
1779827100	16.75	0.65	4.04	16.8	17	16.55	27512
1779740700	16.1	-1	-5.85	17.149999	17.149999	16.05	16262
1779481500	17.1	-0.15	-0.87	17.2	17.399999	16.95	4224
1779395100	17.25	0.15	0.88	17.25	17.649999	17.25	1362
1779308700	17.1	-0.5	-2.84	17.55	17.649999	17.1	2499
1779222300	17.6	-0.05	-0.28	17.6	17.899999	17.35	3528
1779135900	17.649999	0.5	2.92	17.149999	17.649999	16.95	15563
1778876700	17.149999	0.15	0.88	17	17.25	16.899999	18223
1778790300	17	0.3	1.80	16.649999	17	16.55	8583
1778703900	16.7	-0.8	-4.57	17.45	17.6	16.649999	5142
1778617500	17.5	-0.2	-1.13	17.7	17.85	17.3	12011
1778531100	17.7	0.25	1.43	17.399999	17.7	17.3	6022
1778271900	17.45	0	0.00	17.1	17.5	17.1	2238
1778185500	17.45	-0.3	-1.69	17.75	17.75	16.899999	14512
1778099100	17.75	-0.9	-4.83	18.45	18.649999	17.35	30925
1778012700	18.649999	-0.15	-0.80	18.6	18.95	18.5	9325
1777926300	18.8	0.15	0.80	18.5	18.95	18.5	17464
1777580700	18.649999	-0.05	-0.27	18.899999	18.899999	18.5	7028
1777494300	18.7	0.65	3.60	18.05	18.8	18.05	9056
1777407900	18.05	0.05	0.28	17.85	18.35	17.85	4626
1777321500	18	0.2	1.12	17.899999	18.25	17.7	6214
1777062300	17.8	-0.5	-2.73	18	18.1	17.55	17303
1776975900	18.3	0.1	0.55	18	18.35	18	14516
1776889500	18.2	0.2	1.11	17.75	18.2	17.75	17145
1776803100	18	0.4	2.27	17.8	18.149999	17.6	12541
1776716700	17.6	0.35	2.03	17.899999	17.899999	17.5	30877
1776457500	17.25	-0.9	-4.96	18.149999	18.35	16.7	36486
1776371100	18.149999	0.8	4.61	17.3	18.25	17.3	7959
1776284700	17.35	-0.45	-2.53	17.899999	18.05	17.3	10871
1776198300	17.8	-0.8	-4.30	18.75	18.8	17.649999	20282
1776111900	18.6	0.35	1.92	18.75	18.95	18.5	46953
1775852700	18.25	0.9	5.19	17.5	18.25	17.45	17814
1775766300	17.35	0.3	1.76	17.45	18	17.1	25256
1775679900	17.05	-0.7	-3.94	16	17.2	15.85	138114
1775593500	17.75	-0.05	-0.28	18.1	18.25	17.75	20668
1775161500	17.8	0.65	3.79	17.7	18.25	17.7	22259
1775075100	17.149999	-0.8	-4.46	17.95	17.95	17.05	86671
1774988700	17.95	-0.25	-1.37	18	18.5	17.5	30786
1774902300	18.2	0.25	1.39	18.05	18.7	17.899999	28965
1774646700	17.95	0.35	1.99	17.7	18.05	17.649999	18026
1774560300	17.6	0.45	2.62	17	17.899999	17	40190
1774473900	17.149999	0.15	0.88	16.85	17.3	16.649999	19554
1774387500	17	0.5	3.03	16.6	17.3	16.5	17980
1774301100	16.5	0.15	0.92	16.3	16.649999	15.25	68257
1774041900	16.35	-0.65	-3.82	17	17.2	16.149999	53389
1773955500	17	-0.35	-2.02	17.45	17.6	16.899999	34129
1773869100	17.35	0.3	1.76	16.95	17.35	16.7	16371