Telefonica Brasil SA【TSPA】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	-0.2	-1.69491525424	11.8	11.8	11.8	100	11.8	DE
4	0	0	11.6	11.8	11	245	11.25670607	DE
12	-2.4	-17.1428571429	14	14.5	11	351	12.75878479	DE
26	1.400001	13.7255013456	10.199999	14.5	9.9	508	12.52270992	DE
52	2.35	25.4054054054	9.25	14.5	9.05	525	11.36970549	DE
156	3.7	46.835443038	7.9	14.5	7.25	594	9.45871358	DE
260	3.7	46.835443038	7.9	14.5	7.25	594	9.45871358	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
1782332700	11.8	0.4	3.51	11.8	11.8	11.8	100
1782246300	11.4	0	0.00	11.4	11.4	11.4	0
1782159900	11.4	0	0.00	11.4	11.4	11.4	0
1781900700	11.4	0	0.00	11.4	11.4	11.4	0
1781814300	11.4	0	0.00	11.4	11.4	11.4	0
1781727900	11.4	0	0.00	11.4	11.4	11.4	1057
1781641500	11.4	-0.3	-2.56	11.4	11.4	11.4	80
1781555100	11.7	0.6	5.41	11.7	11.7	11.7	3
1781295900	11.1	0	0.00	11.1	11.1	11.1	0
1781209500	11.1	0	0.00	11.1	11.1	11.1	0
1781123100	11.1	0.1	0.91	11.1	11.1	11.1	52
1781036700	11	-0.2	-1.79	11.2	11.2	11	901
1780950300	11.2	-0.2	-1.75	11.2	11.2	11.2	132
1780691100	11.4	0	0.00	11.4	11.4	11.4	0
1780604700	11.4	-0.3	-2.56	11.4	11.4	11.4	88
1780518300	11.7	0.1	0.86	11.7	11.7	11.7	20
1780431900	11.6	0	0.00	11.6	11.6	11.6	0
1780345500	11.6	0	0.00	11.6	11.6	11.6	0
1780086300	11.6	-0.1	-0.85	11.6	11.6	11.6	20
1779999900	11.7	0	0.00	11.7	11.7	11.7	0
1779913500	11.7	0.1	0.86	11.7	11.7	11.7	221
1779827100	11.6	-0.1	-0.85	11.6	11.6	11.6	80
1779740700	11.7	0.2	1.74	11.7	11.7	11.7	26
1779481500	11.5	-0.7	-5.74	11.5	11.5	11.5	60
1779395100	12.2	0.1	0.83	12.2	12.2	12.2	200
1779308700	12.1	0	0.00	12.1	12.1	12.1	0
1779222300	12.1	0.4	3.42	12.1	12.1	12.1	75
1779135900	11.7	-0.4	-3.31	11.7	11.7	11.7	200
1778876700	12.1	-0.1	-0.82	12.3	12.3	12.1	557
1778790300	12.2	-0.2	-1.61	12.2	12.2	12.2	3400
1778703900	12.4	-0.2	-1.59	12.4	12.4	12.4	100
1778617500	12.6	0.2	1.61	12.5	12.6	12.5	370
1778531100	12.4	-0.6	-4.62	13	13	12.4	809
1778271900	13	-0.4	-2.99	13	13	13	1
1778185500	13.4	-0.2	-1.47	13.7	13.7	13.4	417
1778099100	13.6	-0.4	-2.86	13.6	13.6	13.6	190
1778012700	14	0.4	2.94	14	14	14	10
1777926300	13.6	0.5	3.82	13.6	13.6	13.6	2
1777580700	13.1	-0.6	-4.38	13	13.1	13	800
1777494300	13.7	0	0.00	13.7	13.7	13.7	0
1777407900	13.7	0	0.00	13.7	13.7	13.7	0
1777321500	13.7	0	0.00	13.7	13.9	13.7	60
1777062300	13.7	0.1	0.74	13.7	13.7	13.7	1021
1776975900	13.6	-0.3	-2.16	13.6	13.6	13.6	2
1776889500	13.9	-0.1	-0.71	13.9	13.9	13.9	19
1776803100	14	0	0.00	14	14	14	0
1776716700	14	0.1	0.72	14	14	14	100
1776457500	13.9	0	0.00	14.1	14.1	13.9	462
1776371100	13.9	-0.2	-1.42	14	14	13.9	158
1776284700	14.1	-0.1	-0.70	14.1	14.1	14.1	2
1776198300	14.2	0	0.00	14.4	14.4	14.2	849
1776111900	14.2	-0.3	-2.07	14.2	14.2	14.2	152
1775852700	14.5	0	0.00	14.5	14.5	14.5	0
1775766300	14.5	0.7	5.07	14.1	14.5	14.1	1447
1775679900	13.8	0	0.00	13.8	13.8	13.8	40
1775593500	13.8	-0.2	-1.43	13.8	13.8	13.8	47
1775161500	14	0.1	0.72	14	14	14	400
1775075100	13.9	0.4	2.96	13.9	13.9	13.9	1753
1774988700	13.5	0.1	0.75	13.5	13.5	13.5	157
1774905900	13.4	0	0.00	13.4	13.4	13.4	0
1774646700	13.4	-0.2	-1.47	13.4	13.4	13.4	1000
1774560300	13.6	0.2	1.49	13.6	13.6	13.6	92
1774473900	13.4	0	0.00	13.4	13.4	13.4	0