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	-1.72413793103	11.6	11.7	11.6	20	11.65	DE
4	-2.3	-16.7883211679	13.7	13.7	11.5	410	12.2659396	DE
12	-2.1	-15.5555555556	13.5	14.5	11.5	415	13.19418794	DE
26	0.2	1.78571428571	11.2	14.5	9.8	513	12.37461594	DE
52	2.35	25.9668508287	9.05	14.5	8.8	529	11.27328879	DE
156	3.5	44.3037974684	7.9	14.5	7.25	590	9.4433101	DE
260	3.5	44.3037974684	7.9	14.5	7.25	590	9.4433101	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
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
1774387500	13.4	0	0.00	13.3	13.4	13.3	237
1774301100	13.4	0.3	2.29	12.9	13.4	12.9	285
1774041900	13.1	-0.1	-0.76	13.1	13.1	13.1	300
1773955500	13.2	0	0.00	13.2	13.2	13.2	0
1773869100	13.2	0	0.00	13.2	13.2	13.2	0
1773782700	13.2	0	0.00	13.2	13.2	13.2	0
1773696300	13.2	0	0.00	13.2	13.2	13.2	0
1773437100	13.2	-0.1	-0.75	13.3	13.3	13.2	632
1773350700	13.3	-0.5	-3.62	13.5	13.5	13.3	1052
1773264300	13.8	-0.3	-2.13	13.8	13.8	13.8	73
1773177900	14.1	0.4	2.92	14.1	14.1	14.1	100
1773091500	13.7	-0.1	-0.72	13.7	13.7	13.7	19
1772832300	13.8	-0.3	-2.13	13.8	13.8	13.8	10
1772745900	14.1	0.6	4.44	14	14.1	14	1441
1772659500	13.5	0	0.00	13.5	13.5	13.5	0